NIFTY BANK 45,900 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹690.1 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹174 | ₹174 | ₹150.6 | ₹154.55 | 14,056 | 18,810 |
| 30 Aug 2023 | ₹180.15 | ₹203.8 | ₹107.85 | ₹113.65 | 35,206 | 18,060 |
| 31 Aug 2023 | ₹120.15 | ₹132.7 | ₹76.7 | ₹88.25 | 60,858 | 31,395 |
| 1 Sept 2023 | ₹71.35 | ₹138.9 | ₹59.65 | ₹114.9 | 1,54,957 | 24,870 |
| 4 Sept 2023 | ₹114 | ₹135.15 | ₹95.95 | ₹126 | 82,995 | 34,725 |
| 5 Sept 2023 | ₹121.65 | ₹135.35 | ₹94.45 | ₹113.55 | 72,915 | 45,885 |
| 6 Sept 2023 | ₹120 | ₹120 | ₹70 | ₹90 | 1,24,815 | 48,015 |
| 7 Sept 2023 | ₹75.7 | ₹167.95 | ₹70.9 | ₹150 | 1,52,760 | 51,675 |
| 8 Sept 2023 | ₹150.05 | ₹315.6 | ₹136.6 | ₹217.55 | 2,61,105 | 58,005 |
| 11 Sept 2023 | ₹250.05 | ₹384.45 | ₹238.05 | ₹378 | 1,48,860 | 50,940 |
| 12 Sept 2023 | ₹400 | ₹453.5 | ₹257.25 | ₹310.2 | 2,66,850 | 58,125 |
| 13 Sept 2023 | ₹286.7 | ₹518.65 | ₹245 | ₹483.25 | 5,09,160 | 1,07,130 |
| 14 Sept 2023 | ₹522.55 | ₹616.45 | ₹425 | ₹526 | 7,63,710 | 1,15,005 |
| 15 Sept 2023 | ₹601.9 | ₹690.1 | ₹515.3 | ₹589 | 3,30,225 | 89,070 |
| 18 Sept 2023 | ₹510.05 | ₹604 | ₹393.1 | ₹414.95 | 4,54,740 | 1,29,360 |
| 20 Sept 2023 | ₹285 | ₹312.2 | ₹153.5 | ₹190 | 30,39,150 | 3,86,490 |
| 21 Sept 2023 | ₹150 | ₹150 | ₹23.25 | ₹31.3 | 1,35,66,750 | 9,34,395 |
| 22 Sept 2023 | ₹39.25 | ₹59.8 | ₹20.15 | ₹24.25 | 1,73,69,100 | 12,96,780 |
| 25 Sept 2023 | ₹23 | ₹26.1 | ₹10.3 | ₹12.15 | 1,52,91,150 | 11,99,520 |
| 26 Sept 2023 | ₹12 | ₹12.55 | ₹4.6 | ₹4.6 | 68,89,800 | 12,09,570 |
| 27 Sept 2023 | ₹4.8 | ₹6.15 | ₹2.4 | ₹2.6 | 1,53,99,180 | 8,85,450 |
| 28 Sept 2023 | ₹2.6 | ₹4.75 | ₹0.05 | ₹0.1 | 1,49,71,470 | 5,03,835 |