NIFTY BANK 42,500 CE traded across 22 sessions from 17 Jan 2023 to 16 Feb 2023, with a life-high of ₹1,070.6 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Jan 2023 | ₹711 | ₹802.3 | ₹711 | ₹802.3 | 51 | 25 |
| 18 Jan 2023 | ₹813.15 | ₹950 | ₹813.15 | ₹927.2 | 251 | 175 |
| 19 Jan 2023 | ₹870 | ₹870 | ₹759.8 | ₹771 | 501 | 525 |
| 20 Jan 2023 | ₹849.6 | ₹935 | ₹837.05 | ₹837.05 | 1,602 | 700 |
| 23 Jan 2023 | ₹975.8 | ₹1,052.9 | ₹964.25 | ₹982.2 | 601 | 575 |
| 24 Jan 2023 | ₹1,059.1 | ₹1,070.6 | ₹885.9 | ₹885.9 | 476 | 450 |
| 25 Jan 2023 | ₹827.7 | ₹827.7 | ₹399 | ₹399 | 8,376 | 3,475 |
| 27 Jan 2023 | ₹405.05 | ₹405.05 | ₹182.2 | ₹208 | 20,801 | 12,000 |
| 30 Jan 2023 | ₹180 | ₹300 | ₹131.4 | ₹232.75 | 39,976 | 19,725 |
| 31 Jan 2023 | ₹218.95 | ₹258.3 | ₹193.45 | ₹253.8 | 55,052 | 41,375 |
| 1 Feb 2023 | ₹265.3 | ₹463.2 | ₹91.75 | ₹136.95 | 1,61,377 | 44,900 |
| 2 Feb 2023 | ₹94.45 | ₹172.8 | ₹76.2 | ₹125 | 2,05,052 | 64,225 |
| 3 Feb 2023 | ₹172.5 | ₹199.2 | ₹87 | ₹199.2 | 11,06,428 | 1,13,225 |
| 6 Feb 2023 | ₹188 | ₹224.2 | ₹128.35 | ₹139.4 | 11,41,877 | 2,06,050 |
| 7 Feb 2023 | ₹153.4 | ₹160.3 | ₹89.1 | ₹128.35 | 15,65,477 | 3,09,075 |
| 8 Feb 2023 | ₹139.7 | ₹170.1 | ₹87.2 | ₹91.35 | 26,39,102 | 5,64,050 |
| 9 Feb 2023 | ₹85 | ₹96.65 | ₹47.7 | ₹73 | 56,48,651 | 9,70,875 |
| 10 Feb 2023 | ₹55 | ₹60.6 | ₹33.05 | ₹37 | 2,50,87,427 | 16,57,625 |
| 13 Feb 2023 | ₹36.2 | ₹39.4 | ₹13.6 | ₹15.2 | 2,80,00,428 | 19,64,275 |
| 14 Feb 2023 | ₹16.05 | ₹26.7 | ₹9.65 | ₹13 | 2,64,63,028 | 18,27,600 |
| 15 Feb 2023 | ₹10.05 | ₹11.4 | ₹4.6 | ₹4.6 | 3,93,05,928 | 32,72,950 |
| 16 Feb 2023 | ₹5.2 | ₹10.2 | ₹0.05 | ₹0.1 | 8,52,55,153 | 28,19,325 |