NIFTY BANK 40,000 CE traded across 21 sessions from 26 Sept 2023 to 26 Oct 2023, with a life-high of ₹5,061.05 and a low of ₹2,075. Final close ₹2,285.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Sept 2023 | ₹5,061.05 | ₹5,061.05 | ₹4,812.85 | ₹4,900 | 7,875 | 24,945 |
| 27 Sept 2023 | ₹4,773.7 | ₹4,954.85 | ₹4,495.75 | ₹4,874.2 | 8,955 | 31,455 |
| 28 Sept 2023 | ₹4,917.65 | ₹4,925 | ₹4,562.5 | ₹4,576.25 | 16,845 | 45,810 |
| 29 Sept 2023 | ₹4,699.95 | ₹4,941.95 | ₹4,621.35 | ₹4,806.25 | 2,970 | 47,670 |
| 3 Oct 2023 | ₹4,600.05 | ₹4,630.55 | ₹4,509.2 | ₹4,566.15 | 4,335 | 49,020 |
| 4 Oct 2023 | ₹4,286.65 | ₹4,325 | ₹4,050 | ₹4,221 | 6,255 | 46,725 |
| 5 Oct 2023 | ₹4,385 | ₹4,525.1 | ₹4,329.15 | ₹4,378.45 | 3,615 | 44,145 |
| 6 Oct 2023 | ₹4,445 | ₹4,600 | ₹4,400 | ₹4,510.2 | 930 | 44,475 |
| 9 Oct 2023 | ₹4,200 | ₹4,200 | ₹3,950 | ₹3,980 | 2,715 | 43,680 |
| 10 Oct 2023 | ₹4,200 | ₹4,565 | ₹4,200 | ₹4,515.05 | 645 | 43,455 |
| 11 Oct 2023 | ₹4,710.9 | ₹4,710.9 | ₹4,550 | ₹4,688.15 | 735 | 43,380 |
| 12 Oct 2023 | ₹4,756.9 | ₹4,758 | ₹4,679.6 | ₹4,721 | 555 | 43,245 |
| 13 Oct 2023 | ₹4,427.6 | ₹4,610 | ₹4,335.75 | ₹4,335.75 | 795 | 43,320 |
| 16 Oct 2023 | ₹4,255 | ₹4,400 | ₹4,200 | ₹4,335 | 465 | 42,990 |
| 17 Oct 2023 | ₹4,530 | ₹4,600 | ₹4,425 | ₹4,492.15 | 690 | 43,035 |
| 18 Oct 2023 | ₹4,392 | ₹4,465.6 | ₹4,033.15 | ₹4,038.6 | 14,595 | 40,455 |
| 19 Oct 2023 | ₹3,788.95 | ₹4,102.15 | ₹3,709.65 | ₹3,840.2 | 8,460 | 34,230 |
| 20 Oct 2023 | ₹3,684.25 | ₹3,900 | ₹3,650 | ₹3,749.75 | 4,620 | 30,150 |
| 23 Oct 2023 | ₹3,772.75 | ₹3,779.8 | ₹3,050 | ₹3,126.55 | 7,965 | 25,035 |
| 25 Oct 2023 | ₹3,327.6 | ₹3,374.35 | ₹2,750 | ₹2,831.25 | 7,185 | 19,815 |
| 26 Oct 2023 | ₹2,600.05 | ₹2,625.85 | ₹2,075 | ₹2,285 | 20,985 | 11,100 |