NIFTY BANK 39,900 CE traded across 21 sessions from 25 Jan 2023 to 23 Feb 2023, with a life-high of ₹2,466.5 and a low of ₹16.55. Final close ₹100.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jan 2023 | ₹2,323.85 | ₹2,323.85 | ₹2,113.45 | ₹2,113.45 | 151 | 100 |
| 27 Jan 2023 | ₹1,666 | ₹1,869.65 | ₹1,305.8 | ₹1,439.65 | 11,601 | 7,025 |
| 30 Jan 2023 | ₹1,246.85 | ₹2,032.8 | ₹990 | ₹1,495.45 | 2,44,402 | 21,800 |
| 31 Jan 2023 | ₹1,473.4 | ₹1,713.7 | ₹1,350.6 | ₹1,713.7 | 36,151 | 20,350 |
| 1 Feb 2023 | ₹1,806.85 | ₹2,466.5 | ₹953.75 | ₹1,426.9 | 22,551 | 18,425 |
| 2 Feb 2023 | ₹1,189.35 | ₹1,601.35 | ₹1,010.65 | ₹1,490.95 | 80,827 | 16,650 |
| 3 Feb 2023 | ₹1,764.95 | ₹1,983.35 | ₹1,367 | ₹1,952.7 | 9,876 | 15,300 |
| 6 Feb 2023 | ₹2,015 | ₹2,126.25 | ₹1,797.65 | ₹1,840 | 12,852 | 12,025 |
| 7 Feb 2023 | ₹1,885 | ₹1,958.6 | ₹1,606.3 | ₹1,958.6 | 1,101 | 12,050 |
| 8 Feb 2023 | ₹2,010 | ₹2,010 | ₹1,807.7 | ₹1,895 | 101 | 12,000 |
| 9 Feb 2023 | ₹1,656.4 | ₹1,715.9 | ₹1,656.4 | ₹1,715.9 | 76 | 12,025 |
| 10 Feb 2023 | ₹1,781.15 | ₹1,820 | ₹1,781.15 | ₹1,820 | 101 | 12,025 |
| 13 Feb 2023 | ₹1,735 | ₹1,735 | ₹1,525 | ₹1,525 | 226 | 12,025 |
| 14 Feb 2023 | ₹1,586.95 | ₹1,888.15 | ₹1,480 | ₹1,888.15 | 902 | 11,925 |
| 15 Feb 2023 | ₹1,773.45 | ₹1,961.25 | ₹1,690.4 | ₹1,961.25 | 1,676 | 11,700 |
| 16 Feb 2023 | ₹2,050 | ₹2,050 | ₹1,900 | ₹1,900 | 176 | 11,625 |
| 17 Feb 2023 | ₹1,485 | ₹1,485 | ₹1,160.35 | ₹1,348.2 | 2,901 | 12,200 |
| 20 Feb 2023 | ₹1,361.5 | ₹1,423.3 | ₹829.5 | ₹931 | 26,852 | 19,500 |
| 21 Feb 2023 | ₹947.65 | ₹1,093.7 | ₹717.4 | ₹868.65 | 2,65,601 | 19,450 |
| 22 Feb 2023 | ₹656.95 | ₹692.75 | ₹216.75 | ₹229.3 | 1,90,26,753 | 3,12,150 |
| 23 Feb 2023 | ₹224.95 | ₹311.55 | ₹16.55 | ₹100.85 | 27,24,03,527 | 11,81,625 |