NIFTY BANK 39,000 CE traded across 22 sessions from 24 Jan 2023 to 23 Feb 2023, with a life-high of ₹4,201.45 and a low of ₹633.8. Final close ₹1,001.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Jan 2023 | ₹4,141.4 | ₹4,201.45 | ₹3,830.65 | ₹3,905.7 | 7,226 | 22,950 |
| 25 Jan 2023 | ₹3,800.65 | ₹3,800.65 | ₹2,869.85 | ₹2,904.25 | 22,076 | 28,000 |
| 27 Jan 2023 | ₹2,610 | ₹2,658.4 | ₹1,888.55 | ₹2,069.25 | 72,476 | 42,250 |
| 30 Jan 2023 | ₹1,778.05 | ₹2,414.55 | ₹1,501.8 | ₹2,152 | 77,577 | 38,350 |
| 31 Jan 2023 | ₹2,094 | ₹2,431.5 | ₹1,995.4 | ₹2,410 | 22,451 | 43,275 |
| 1 Feb 2023 | ₹2,525 | ₹3,284 | ₹1,500 | ₹2,090 | 27,426 | 40,625 |
| 2 Feb 2023 | ₹1,864.95 | ₹2,260.05 | ₹1,600 | ₹2,215 | 53,952 | 50,575 |
| 3 Feb 2023 | ₹2,480 | ₹2,776.3 | ₹2,056.95 | ₹2,750 | 10,251 | 49,750 |
| 6 Feb 2023 | ₹2,751 | ₹2,850 | ₹2,580.3 | ₹2,619.6 | 3,001 | 47,750 |
| 7 Feb 2023 | ₹2,660.95 | ₹2,800 | ₹2,382.25 | ₹2,705 | 3,978 | 47,850 |
| 8 Feb 2023 | ₹2,785.15 | ₹2,860 | ₹2,588.75 | ₹2,711.5 | 5,126 | 47,600 |
| 9 Feb 2023 | ₹2,645 | ₹2,779.85 | ₹2,476 | ₹2,778.25 | 16,451 | 41,950 |
| 10 Feb 2023 | ₹2,643.05 | ₹2,748.85 | ₹2,580 | ₹2,685.35 | 7,002 | 40,925 |
| 13 Feb 2023 | ₹2,720 | ₹2,720 | ₹2,283.1 | ₹2,386.75 | 7,926 | 39,550 |
| 14 Feb 2023 | ₹2,446.05 | ₹2,779.3 | ₹2,350 | ₹2,704.45 | 14,652 | 37,700 |
| 15 Feb 2023 | ₹2,665 | ₹2,856.9 | ₹2,556 | ₹2,833.45 | 8,576 | 37,500 |
| 16 Feb 2023 | ₹2,933.15 | ₹3,029.85 | ₹2,666.15 | ₹2,700 | 16,401 | 31,300 |
| 17 Feb 2023 | ₹2,470 | ₹2,540.3 | ₹1,990 | ₹2,219.75 | 13,876 | 30,950 |
| 20 Feb 2023 | ₹2,279.75 | ₹2,309.55 | ₹1,663.05 | ₹1,805.45 | 29,352 | 31,900 |
| 21 Feb 2023 | ₹1,792.65 | ₹1,976.5 | ₹1,590 | ₹1,748.9 | 24,527 | 27,700 |
| 22 Feb 2023 | ₹1,556.9 | ₹1,556.9 | ₹946.9 | ₹1,021.15 | 1,92,726 | 32,400 |
| 23 Feb 2023 | ₹1,012.9 | ₹1,164.4 | ₹633.8 | ₹1,001.4 | 14,81,827 | 23,675 |