NIFTY BANK 46,200 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹496.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹108.8 | ₹117.6 | ₹101.55 | ₹104 | 22,247 | 25,830 |
| 30 Aug 2023 | ₹106.05 | ₹137.65 | ₹73.25 | ₹77.8 | 45,976 | 38,190 |
| 31 Aug 2023 | ₹70 | ₹89.1 | ₹52.65 | ₹60.2 | 69,601 | 32,685 |
| 1 Sept 2023 | ₹50.75 | ₹92.7 | ₹41.2 | ₹76.5 | 1,13,393 | 34,140 |
| 4 Sept 2023 | ₹74.9 | ₹88.05 | ₹65.35 | ₹80.65 | 75,480 | 40,350 |
| 5 Sept 2023 | ₹81 | ₹89.9 | ₹62.8 | ₹72.2 | 56,295 | 39,945 |
| 6 Sept 2023 | ₹67 | ₹67.75 | ₹46.65 | ₹57.45 | 72,675 | 42,465 |
| 7 Sept 2023 | ₹50.05 | ₹108.6 | ₹45.75 | ₹94.4 | 1,21,560 | 45,390 |
| 8 Sept 2023 | ₹95.05 | ₹212.1 | ₹84.65 | ₹140 | 2,95,590 | 69,735 |
| 11 Sept 2023 | ₹160.7 | ₹257.3 | ₹153.55 | ₹255 | 2,51,790 | 68,910 |
| 12 Sept 2023 | ₹268 | ₹314.4 | ₹173.2 | ₹202.75 | 2,51,535 | 73,500 |
| 13 Sept 2023 | ₹195 | ₹360.8 | ₹151.6 | ₹328.6 | 4,85,385 | 1,14,945 |
| 14 Sept 2023 | ₹326.2 | ₹440 | ₹285.85 | ₹356.95 | 8,54,625 | 1,84,830 |
| 15 Sept 2023 | ₹370.05 | ₹496.1 | ₹350.05 | ₹403.1 | 17,18,880 | 2,45,070 |
| 18 Sept 2023 | ₹360 | ₹413.95 | ₹245.95 | ₹256.95 | 25,37,820 | 3,79,170 |
| 20 Sept 2023 | ₹121.05 | ₹185.15 | ₹82.5 | ₹105 | 39,28,770 | 7,16,535 |
| 21 Sept 2023 | ₹76.55 | ₹76.55 | ₹19.1 | ₹20 | 1,11,17,940 | 8,57,235 |
| 22 Sept 2023 | ₹19.9 | ₹34.2 | ₹13.75 | ₹16.8 | 1,22,71,335 | 9,95,955 |
| 25 Sept 2023 | ₹16.8 | ₹16.8 | ₹7.05 | ₹7.95 | 95,90,400 | 10,12,470 |
| 26 Sept 2023 | ₹7.95 | ₹8.35 | ₹3.6 | ₹3.6 | 54,95,850 | 11,74,185 |
| 27 Sept 2023 | ₹4.3 | ₹5.4 | ₹1.55 | ₹2 | 1,07,04,675 | 10,33,425 |
| 28 Sept 2023 | ₹2 | ₹4.35 | ₹0.05 | ₹0.05 | 1,30,80,240 | 9,70,545 |