NIFTY BANK 39,500 CE traded across 22 sessions from 24 Jan 2023 to 23 Feb 2023, with a life-high of ₹3,714.75 and a low of ₹227.05. Final close ₹501.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Jan 2023 | ₹3,650.2 | ₹3,714.75 | ₹3,366.95 | ₹3,440 | 2,676 | 14,175 |
| 25 Jan 2023 | ₹3,000 | ₹3,000 | ₹2,440 | ₹2,445 | 10,951 | 13,225 |
| 27 Jan 2023 | ₹2,159 | ₹2,164.5 | ₹1,540 | ₹1,700 | 50,701 | 26,725 |
| 30 Jan 2023 | ₹1,446.05 | ₹2,164.55 | ₹1,200.05 | ₹1,768.1 | 4,52,777 | 67,050 |
| 31 Jan 2023 | ₹1,800 | ₹2,017.3 | ₹1,613 | ₹2,012.05 | 1,09,701 | 53,175 |
| 1 Feb 2023 | ₹2,100 | ₹2,848.85 | ₹1,175 | ₹1,705.2 | 74,426 | 43,775 |
| 2 Feb 2023 | ₹1,401.8 | ₹1,855.8 | ₹1,240.3 | ₹1,821.15 | 90,626 | 36,850 |
| 3 Feb 2023 | ₹2,080 | ₹2,348.95 | ₹1,601 | ₹2,306.55 | 16,251 | 35,975 |
| 6 Feb 2023 | ₹2,349.95 | ₹2,477 | ₹2,131.75 | ₹2,159.85 | 7,227 | 33,600 |
| 7 Feb 2023 | ₹2,250 | ₹2,320.85 | ₹1,931.2 | ₹2,246.9 | 8,001 | 29,825 |
| 8 Feb 2023 | ₹2,260 | ₹2,486.9 | ₹2,128.8 | ₹2,265 | 2,676 | 30,100 |
| 9 Feb 2023 | ₹2,185 | ₹2,300 | ₹1,990.5 | ₹2,300 | 3,651 | 30,100 |
| 10 Feb 2023 | ₹2,172.1 | ₹2,195.85 | ₹2,103.55 | ₹2,194.8 | 1,276 | 30,000 |
| 13 Feb 2023 | ₹2,170.4 | ₹2,228.65 | ₹1,809.6 | ₹1,910 | 5,876 | 28,975 |
| 14 Feb 2023 | ₹1,972 | ₹2,265 | ₹1,861.55 | ₹2,224 | 4,601 | 29,150 |
| 15 Feb 2023 | ₹2,156.35 | ₹2,353.95 | ₹2,063 | ₹2,353.95 | 8,526 | 26,875 |
| 16 Feb 2023 | ₹2,431.65 | ₹2,540 | ₹2,191 | ₹2,195.2 | 3,301 | 27,000 |
| 17 Feb 2023 | ₹2,002.05 | ₹2,041.6 | ₹1,500 | ₹1,728.25 | 31,402 | 26,625 |
| 20 Feb 2023 | ₹1,724.25 | ₹1,815 | ₹1,181.05 | ₹1,317.95 | 58,677 | 26,100 |
| 21 Feb 2023 | ₹1,302.15 | ₹1,482.05 | ₹1,086.5 | ₹1,254.3 | 1,42,402 | 22,950 |
| 22 Feb 2023 | ₹1,033.85 | ₹1,072 | ₹495.1 | ₹550 | 28,08,052 | 1,06,900 |
| 23 Feb 2023 | ₹530 | ₹675 | ₹227.05 | ₹501.25 | 2,27,17,602 | 1,11,775 |