NIFTY BANK 45,300 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹1,214.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹375.95 | ₹375.95 | ₹318.65 | ₹331.8 | 17,026 | 24,930 |
| 30 Aug 2023 | ₹368.4 | ₹421 | ₹233 | ₹244.6 | 42,572 | 32,325 |
| 31 Aug 2023 | ₹244.85 | ₹291.65 | ₹172.55 | ₹203 | 91,727 | 44,010 |
| 1 Sept 2023 | ₹163.3 | ₹305.9 | ₹134.15 | ₹256.1 | 2,02,808 | 74,790 |
| 4 Sept 2023 | ₹278.7 | ₹301.75 | ₹217.2 | ₹284.1 | 1,00,095 | 68,895 |
| 5 Sept 2023 | ₹259.65 | ₹308.2 | ₹224.05 | ₹259.85 | 60,420 | 64,500 |
| 6 Sept 2023 | ₹240 | ₹254 | ₹173.4 | ₹222 | 1,87,455 | 79,770 |
| 7 Sept 2023 | ₹211.45 | ₹377.8 | ₹179.3 | ₹346.35 | 1,98,375 | 97,125 |
| 8 Sept 2023 | ₹354 | ₹626.55 | ₹318.5 | ₹478.65 | 4,51,155 | 1,33,605 |
| 11 Sept 2023 | ₹534.95 | ₹730.95 | ₹508.75 | ₹728.3 | 4,54,755 | 1,28,910 |
| 12 Sept 2023 | ₹783.55 | ₹832.85 | ₹532.3 | ₹621.55 | 1,98,150 | 1,05,900 |
| 13 Sept 2023 | ₹600 | ₹925.8 | ₹533 | ₹884.05 | 4,42,425 | 1,06,200 |
| 14 Sept 2023 | ₹947.15 | ₹1,051.35 | ₹808 | ₹942.55 | 74,280 | 97,410 |
| 15 Sept 2023 | ₹1,023.5 | ₹1,214.25 | ₹949 | ₹1,052.25 | 55,965 | 76,230 |
| 18 Sept 2023 | ₹1,020.6 | ₹1,085.3 | ₹809.5 | ₹839.35 | 23,700 | 68,940 |
| 20 Sept 2023 | ₹650.3 | ₹711.8 | ₹422.75 | ₹498.1 | 37,54,785 | 3,21,960 |
| 21 Sept 2023 | ₹493 | ₹493 | ₹101 | ₹106 | 3,85,02,405 | 19,66,695 |
| 22 Sept 2023 | ₹138.95 | ₹200.8 | ₹65.3 | ₹79.5 | 3,90,99,015 | 20,70,075 |
| 25 Sept 2023 | ₹74.9 | ₹109.25 | ₹32.9 | ₹54.15 | 3,61,36,950 | 23,80,095 |
| 26 Sept 2023 | ₹49.05 | ₹50.6 | ₹15.7 | ₹18.1 | 2,11,27,110 | 27,52,635 |
| 27 Sept 2023 | ₹14 | ₹14.65 | ₹5.4 | ₹6 | 6,02,51,220 | 28,76,625 |
| 28 Sept 2023 | ₹5.8 | ₹7.4 | ₹0.05 | ₹0.05 | 6,04,51,740 | 18,62,505 |