NIFTY BANK 46,400 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹386.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹89.4 | ₹90.25 | ₹79.65 | ₹81.1 | 6,858 | 7,845 |
| 30 Aug 2023 | ₹99.4 | ₹106.7 | ₹57.9 | ₹60.75 | 16,727 | 10,425 |
| 31 Aug 2023 | ₹59.95 | ₹70 | ₹43.75 | ₹48 | 41,266 | 16,410 |
| 1 Sept 2023 | ₹43 | ₹72.35 | ₹34.85 | ₹62.8 | 84,832 | 14,715 |
| 4 Sept 2023 | ₹65.5 | ₹71.85 | ₹52.9 | ₹65.7 | 50,010 | 16,920 |
| 5 Sept 2023 | ₹62.5 | ₹69.45 | ₹49.55 | ₹58.25 | 45,720 | 20,700 |
| 6 Sept 2023 | ₹57 | ₹57 | ₹38.1 | ₹46.5 | 86,880 | 42,135 |
| 7 Sept 2023 | ₹40.35 | ₹82.65 | ₹37.05 | ₹71.6 | 1,08,360 | 21,390 |
| 8 Sept 2023 | ₹73.35 | ₹161.75 | ₹66.4 | ₹101.7 | 1,43,445 | 29,895 |
| 11 Sept 2023 | ₹114.25 | ₹192.95 | ₹113.4 | ₹192.95 | 1,81,590 | 52,125 |
| 12 Sept 2023 | ₹213.05 | ₹242.95 | ₹131.8 | ₹154 | 1,59,630 | 49,665 |
| 13 Sept 2023 | ₹154.95 | ₹275 | ₹112.75 | ₹250.25 | 2,32,065 | 63,765 |
| 14 Sept 2023 | ₹273.45 | ₹345.45 | ₹213.95 | ₹275 | 3,16,035 | 72,495 |
| 15 Sept 2023 | ₹295.4 | ₹386.4 | ₹263.9 | ₹300 | 10,59,150 | 1,45,785 |
| 18 Sept 2023 | ₹260.95 | ₹309.5 | ₹173.1 | ₹176.05 | 10,24,095 | 2,28,915 |
| 20 Sept 2023 | ₹70.85 | ₹129.95 | ₹52 | ₹71 | 26,28,930 | 4,25,325 |
| 21 Sept 2023 | ₹55 | ₹55 | ₹15 | ₹15 | 73,50,900 | 7,76,850 |
| 22 Sept 2023 | ₹8.95 | ₹24.95 | ₹8.95 | ₹12.4 | 99,66,420 | 8,37,900 |
| 25 Sept 2023 | ₹12.2 | ₹12.2 | ₹5.8 | ₹7 | 76,24,440 | 6,06,495 |
| 26 Sept 2023 | ₹6.1 | ₹7.2 | ₹3.6 | ₹3.6 | 42,23,700 | 5,70,810 |
| 27 Sept 2023 | ₹3.45 | ₹5.1 | ₹1.9 | ₹1.95 | 85,46,145 | 4,18,680 |
| 28 Sept 2023 | ₹1.8 | ₹4.05 | ₹0.05 | ₹0.05 | 1,09,07,430 | 2,70,165 |