NIFTY BANK 39,000 CE traded across 20 sessions from 26 Sept 2023 to 26 Oct 2023, with a life-high of ₹5,992 and a low of ₹3,090. Final close ₹3,285.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Sept 2023 | ₹5,950 | ₹5,992 | ₹5,797.05 | ₹5,890 | 435 | 3,975 |
| 27 Sept 2023 | ₹5,735.55 | ₹5,907 | ₹5,515 | ₹5,814.1 | 1,530 | 4,260 |
| 28 Sept 2023 | ₹5,845 | ₹5,900 | ₹5,549.05 | ₹5,555.15 | 3,795 | 7,680 |
| 29 Sept 2023 | ₹5,741.25 | ₹5,900 | ₹5,741.25 | ₹5,800 | 120 | 7,755 |
| 3 Oct 2023 | ₹5,639.85 | ₹5,639.85 | ₹5,506.1 | ₹5,506.1 | 60 | 7,710 |
| 4 Oct 2023 | ₹5,200 | ₹5,200 | ₹5,044.7 | ₹5,110.05 | 495 | 7,695 |
| 5 Oct 2023 | ₹5,355 | ₹5,493.05 | ₹5,355 | ₹5,375 | 150 | 7,785 |
| 9 Oct 2023 | ₹5,000 | ₹5,140 | ₹4,940.7 | ₹4,975 | 435 | 7,455 |
| 10 Oct 2023 | ₹5,228.45 | ₹5,573.5 | ₹5,200 | ₹5,499.75 | 225 | 7,395 |
| 11 Oct 2023 | ₹5,764.75 | ₹5,764.75 | ₹5,613.15 | ₹5,625.55 | 180 | 7,305 |
| 12 Oct 2023 | ₹5,700 | ₹5,720 | ₹5,700 | ₹5,720 | 60 | 7,305 |
| 13 Oct 2023 | ₹5,395 | ₹5,684.65 | ₹5,348 | ₹5,348 | 1,590 | 6,345 |
| 16 Oct 2023 | ₹5,293.35 | ₹5,400 | ₹5,293.35 | ₹5,330 | 1,440 | 7,695 |
| 17 Oct 2023 | ₹5,550 | ₹5,601 | ₹5,441.6 | ₹5,455 | 90 | 7,650 |
| 18 Oct 2023 | ₹5,419 | ₹5,419 | ₹5,030.6 | ₹5,030.6 | 915 | 7,260 |
| 19 Oct 2023 | ₹4,693.35 | ₹5,050.35 | ₹4,693.35 | ₹4,851.75 | 480 | 7,470 |
| 20 Oct 2023 | ₹4,724.1 | ₹4,830 | ₹4,693.35 | ₹4,747.6 | 285 | 7,200 |
| 23 Oct 2023 | ₹4,770 | ₹4,770 | ₹4,101.6 | ₹4,126.5 | 2,160 | 5,370 |
| 25 Oct 2023 | ₹4,330 | ₹4,378.2 | ₹3,767.85 | ₹3,767.85 | 2,130 | 3,840 |
| 26 Oct 2023 | ₹3,636.05 | ₹3,636.05 | ₹3,090 | ₹3,285.05 | 4,080 | 840 |