NIFTY BANK 46,000 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹621 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹144.95 | ₹160.5 | ₹130.55 | ₹135.75 | 4,05,437 | 11,49,555 |
| 30 Aug 2023 | ₹150.1 | ₹181.95 | ₹93.7 | ₹99.8 | 8,76,377 | 11,42,040 |
| 31 Aug 2023 | ₹102.3 | ₹116.45 | ₹66.5 | ₹76 | 13,10,657 | 11,29,950 |
| 1 Sept 2023 | ₹79 | ₹120.65 | ₹48.15 | ₹100 | 19,29,624 | 11,81,145 |
| 4 Sept 2023 | ₹110 | ₹117.95 | ₹82.1 | ₹106 | 9,11,295 | 12,03,900 |
| 5 Sept 2023 | ₹106 | ₹117.2 | ₹81.05 | ₹96.4 | 9,87,030 | 11,90,190 |
| 6 Sept 2023 | ₹94 | ₹94 | ₹59.7 | ₹78 | 9,01,980 | 11,57,430 |
| 7 Sept 2023 | ₹64.1 | ₹145.8 | ₹59.95 | ₹128.95 | 16,70,025 | 13,10,025 |
| 8 Sept 2023 | ₹134.5 | ₹289.25 | ₹117.2 | ₹192 | 24,14,055 | 14,12,055 |
| 11 Sept 2023 | ₹208.15 | ₹342.1 | ₹205.9 | ₹331 | 16,54,470 | 13,57,500 |
| 12 Sept 2023 | ₹398 | ₹403.1 | ₹225.65 | ₹273 | 20,87,700 | 13,70,310 |
| 13 Sept 2023 | ₹273 | ₹459.7 | ₹209.4 | ₹422.3 | 29,48,070 | 15,10,245 |
| 14 Sept 2023 | ₹458.9 | ₹554.5 | ₹370.95 | ₹461.2 | 36,74,445 | 14,38,440 |
| 15 Sept 2023 | ₹497.45 | ₹621 | ₹451.55 | ₹515 | 28,81,920 | 13,80,915 |
| 18 Sept 2023 | ₹508 | ₹537.2 | ₹338.2 | ₹350 | 48,70,905 | 10,43,175 |
| 20 Sept 2023 | ₹250.05 | ₹264.2 | ₹120 | ₹154.55 | 1,04,01,165 | 17,20,215 |
| 21 Sept 2023 | ₹109.95 | ₹115 | ₹26 | ₹27 | 2,46,56,280 | 28,08,285 |
| 22 Sept 2023 | ₹33 | ₹49.95 | ₹18.1 | ₹21.7 | 3,64,19,550 | 30,65,445 |
| 25 Sept 2023 | ₹20.55 | ₹21.4 | ₹9 | ₹9 | 3,22,24,350 | 31,83,945 |
| 26 Sept 2023 | ₹7.9 | ₹10.5 | ₹4.6 | ₹5 | 1,86,05,775 | 36,95,025 |
| 27 Sept 2023 | ₹4.85 | ₹5.9 | ₹2.45 | ₹2.85 | 5,49,97,050 | 40,15,530 |
| 28 Sept 2023 | ₹2 | ₹4.7 | ₹0.05 | ₹0.05 | 7,50,66,450 | 30,81,960 |