NIFTY BANK 45,800 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹760.3 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹195.6 | ₹199.5 | ₹172.05 | ₹176.8 | 59,943 | 57,030 |
| 30 Aug 2023 | ₹203.95 | ₹234.7 | ₹122.8 | ₹130 | 70,967 | 54,375 |
| 31 Aug 2023 | ₹131.1 | ₹153.45 | ₹87 | ₹87 | 94,951 | 70,020 |
| 1 Sept 2023 | ₹80.6 | ₹160.2 | ₹68 | ₹130.95 | 1,65,622 | 79,095 |
| 4 Sept 2023 | ₹144.85 | ₹155.6 | ₹110.95 | ₹142.55 | 1,15,305 | 77,880 |
| 5 Sept 2023 | ₹146.15 | ₹157.1 | ₹109.7 | ₹130.8 | 78,870 | 77,265 |
| 6 Sept 2023 | ₹120 | ₹123.6 | ₹81.7 | ₹104.75 | 1,36,005 | 93,690 |
| 7 Sept 2023 | ₹97.85 | ₹194.8 | ₹82.75 | ₹171.9 | 1,90,725 | 80,640 |
| 8 Sept 2023 | ₹180 | ₹359.3 | ₹159.15 | ₹253 | 2,82,075 | 80,430 |
| 11 Sept 2023 | ₹291.15 | ₹427.8 | ₹274.5 | ₹425 | 2,56,830 | 1,05,870 |
| 12 Sept 2023 | ₹425.95 | ₹513.4 | ₹294.05 | ₹358.1 | 5,66,430 | 1,49,865 |
| 13 Sept 2023 | ₹324.95 | ₹579 | ₹282.3 | ₹534.5 | 6,35,325 | 1,41,435 |
| 14 Sept 2023 | ₹579.75 | ₹681.45 | ₹480.95 | ₹590 | 5,61,210 | 1,43,070 |
| 15 Sept 2023 | ₹571.95 | ₹760.3 | ₹571.95 | ₹651.55 | 3,56,025 | 1,33,215 |
| 18 Sept 2023 | ₹590 | ₹677.5 | ₹453 | ₹462.35 | 3,79,125 | 1,48,755 |
| 20 Sept 2023 | ₹311.15 | ₹374.8 | ₹185.5 | ₹227.45 | 51,44,745 | 6,67,500 |
| 21 Sept 2023 | ₹188 | ₹188 | ₹36.2 | ₹39.7 | 1,76,34,660 | 11,35,680 |
| 22 Sept 2023 | ₹42 | ₹73.25 | ₹23.9 | ₹28 | 2,21,10,270 | 14,11,875 |
| 25 Sept 2023 | ₹28 | ₹42.4 | ₹12.25 | ₹15 | 1,73,89,680 | 14,62,800 |
| 26 Sept 2023 | ₹12.45 | ₹14.4 | ₹5.25 | ₹5.6 | 1,04,80,905 | 15,01,695 |
| 27 Sept 2023 | ₹3.9 | ₹6.4 | ₹2.5 | ₹2.8 | 2,21,48,070 | 13,75,680 |
| 28 Sept 2023 | ₹2.8 | ₹4.95 | ₹0.05 | ₹0.1 | 2,47,12,965 | 10,33,335 |