NIFTY BANK 41,500 CE traded across 21 sessions from 26 Sept 2023 to 26 Oct 2023, with a life-high of ₹3,570 and a low of ₹576.3. Final close ₹782.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Sept 2023 | ₹3,570 | ₹3,570 | ₹3,370 | ₹3,458.95 | 14,190 | 15,525 |
| 27 Sept 2023 | ₹3,300 | ₹3,474.1 | ₹3,056.65 | ₹3,474.1 | 3,675 | 18,840 |
| 28 Sept 2023 | ₹3,472 | ₹3,472 | ₹3,130 | ₹3,150 | 5,100 | 20,460 |
| 29 Sept 2023 | ₹3,160.05 | ₹3,479.8 | ₹3,160.05 | ₹3,354.5 | 1,050 | 20,850 |
| 3 Oct 2023 | ₹3,154.2 | ₹3,154.2 | ₹3,071 | ₹3,128.35 | 405 | 21,135 |
| 4 Oct 2023 | ₹2,729.75 | ₹2,750.05 | ₹2,614.25 | ₹2,746.5 | 690 | 21,015 |
| 5 Oct 2023 | ₹2,950 | ₹2,985 | ₹2,925 | ₹2,931.15 | 135 | 21,060 |
| 6 Oct 2023 | ₹2,910.45 | ₹3,051.3 | ₹2,910.45 | ₹3,051.3 | 90 | 21,045 |
| 9 Oct 2023 | ₹2,571 | ₹2,628.2 | ₹2,488.45 | ₹2,585.2 | 570 | 21,300 |
| 10 Oct 2023 | ₹2,771 | ₹3,050 | ₹2,744.65 | ₹3,036.6 | 240 | 21,450 |
| 11 Oct 2023 | ₹3,174.15 | ₹3,234.8 | ₹3,118.25 | ₹3,177.75 | 1,890 | 21,090 |
| 12 Oct 2023 | ₹3,263.5 | ₹3,263.5 | ₹3,227.1 | ₹3,227.1 | 30 | 21,090 |
| 13 Oct 2023 | ₹2,916.8 | ₹3,149.3 | ₹2,878 | ₹2,878 | 2,280 | 21,000 |
| 16 Oct 2023 | ₹2,737.2 | ₹2,920 | ₹2,722.2 | ₹2,855.95 | 1,530 | 22,080 |
| 17 Oct 2023 | ₹3,069.4 | ₹3,096.4 | ₹2,935.5 | ₹3,000 | 315 | 21,990 |
| 18 Oct 2023 | ₹2,937.65 | ₹2,937.65 | ₹2,550 | ₹2,550 | 1,665 | 20,850 |
| 19 Oct 2023 | ₹2,200 | ₹2,560 | ₹2,200 | ₹2,354 | 3,855 | 19,650 |
| 20 Oct 2023 | ₹2,237.9 | ₹2,350 | ₹2,213.85 | ₹2,242.75 | 1,095 | 19,365 |
| 23 Oct 2023 | ₹2,287 | ₹2,290 | ₹1,565.05 | ₹1,641.4 | 4,230 | 18,165 |
| 25 Oct 2023 | ₹1,820.15 | ₹1,876.55 | ₹1,255.45 | ₹1,332.45 | 26,265 | 8,085 |
| 26 Oct 2023 | ₹1,150 | ₹1,150 | ₹576.3 | ₹782.4 | 6,46,785 | 29,490 |