NIFTY BANK 41,000 CE traded across 21 sessions from 26 Sept 2023 to 26 Oct 2023, with a life-high of ₹4,060 and a low of ₹1,068.9. Final close ₹1,276.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Sept 2023 | ₹4,037.25 | ₹4,060 | ₹3,849.3 | ₹3,919 | 930 | 9,960 |
| 27 Sept 2023 | ₹3,785 | ₹3,953.6 | ₹3,520 | ₹3,896.9 | 4,590 | 13,800 |
| 28 Sept 2023 | ₹3,821.9 | ₹3,945.75 | ₹3,600 | ₹3,610 | 8,025 | 17,760 |
| 29 Sept 2023 | ₹3,699.45 | ₹3,970 | ₹3,660 | ₹3,820 | 2,295 | 18,555 |
| 3 Oct 2023 | ₹3,600.05 | ₹3,625 | ₹3,543 | ₹3,586.6 | 1,215 | 17,640 |
| 4 Oct 2023 | ₹3,273.6 | ₹3,319.25 | ₹3,100 | ₹3,240 | 2,295 | 17,205 |
| 5 Oct 2023 | ₹3,450 | ₹3,525 | ₹3,366.15 | ₹3,425 | 420 | 17,385 |
| 6 Oct 2023 | ₹3,465.25 | ₹3,600 | ₹3,450 | ₹3,491.2 | 285 | 17,535 |
| 9 Oct 2023 | ₹3,200 | ₹3,200 | ₹2,965 | ₹3,000 | 1,995 | 16,635 |
| 10 Oct 2023 | ₹3,230 | ₹3,554 | ₹3,230 | ₹3,536.85 | 165 | 16,575 |
| 11 Oct 2023 | ₹3,750 | ₹3,784.5 | ₹3,560 | ₹3,700 | 810 | 16,440 |
| 12 Oct 2023 | ₹3,815.8 | ₹3,815.8 | ₹3,709.6 | ₹3,720 | 255 | 16,245 |
| 13 Oct 2023 | ₹3,440 | ₹3,700 | ₹3,376.6 | ₹3,376.65 | 510 | 16,050 |
| 16 Oct 2023 | ₹3,265 | ₹3,415 | ₹3,265 | ₹3,389.1 | 165 | 16,035 |
| 17 Oct 2023 | ₹3,600 | ₹3,600 | ₹3,452 | ₹3,484 | 135 | 15,960 |
| 18 Oct 2023 | ₹3,432.1 | ₹3,432.1 | ₹3,041 | ₹3,054.4 | 1,380 | 14,880 |
| 19 Oct 2023 | ₹2,718.65 | ₹3,080 | ₹2,718.65 | ₹2,860.7 | 5,970 | 13,155 |
| 20 Oct 2023 | ₹2,625.75 | ₹2,900 | ₹2,625.75 | ₹2,750 | 3,540 | 11,175 |
| 23 Oct 2023 | ₹2,795.75 | ₹2,826.5 | ₹2,100.15 | ₹2,137.65 | 3,630 | 9,555 |
| 25 Oct 2023 | ₹2,306.85 | ₹2,370.8 | ₹1,782.95 | ₹1,828.45 | 5,685 | 7,275 |
| 26 Oct 2023 | ₹1,648.8 | ₹1,648.8 | ₹1,068.9 | ₹1,276.85 | 27,300 | 3,675 |