NIFTY BANK 40,000 CE traded across 22 sessions from 24 Jan 2023 to 23 Feb 2023, with a life-high of ₹3,251 and a low of ₹0.55. Final close ₹1.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Jan 2023 | ₹3,193.15 | ₹3,251 | ₹2,889.9 | ₹2,955.95 | 50,851 | 6,17,675 |
| 25 Jan 2023 | ₹2,850 | ₹2,878.15 | ₹2,006.35 | ₹2,053.65 | 79,901 | 6,23,000 |
| 27 Jan 2023 | ₹1,850 | ₹1,850 | ₹1,212.1 | ₹1,350.1 | 7,63,826 | 4,10,975 |
| 30 Jan 2023 | ₹1,126.05 | ₹1,650 | ₹932.25 | ₹1,403 | 14,64,227 | 3,61,575 |
| 31 Jan 2023 | ₹1,470.95 | ₹1,648.2 | ₹1,292.15 | ₹1,640.35 | 7,54,351 | 4,58,575 |
| 1 Feb 2023 | ₹1,749.85 | ₹2,410.7 | ₹894 | ₹1,344.95 | 4,31,201 | 4,28,325 |
| 2 Feb 2023 | ₹1,300 | ₹1,478.4 | ₹941.95 | ₹1,430.6 | 9,79,576 | 4,30,275 |
| 3 Feb 2023 | ₹1,524.45 | ₹1,916.4 | ₹1,293.3 | ₹1,916.4 | 1,85,552 | 3,99,150 |
| 6 Feb 2023 | ₹1,880 | ₹2,044.15 | ₹1,680 | ₹1,726.2 | 58,902 | 3,94,500 |
| 7 Feb 2023 | ₹1,800 | ₹1,903.05 | ₹1,520.7 | ₹1,842.65 | 50,551 | 3,87,725 |
| 8 Feb 2023 | ₹1,830 | ₹2,010 | ₹1,700 | ₹1,796 | 37,576 | 3,88,000 |
| 9 Feb 2023 | ₹1,728.35 | ₹1,841.2 | ₹1,558.95 | ₹1,830 | 64,701 | 3,86,450 |
| 10 Feb 2023 | ₹1,700 | ₹1,806 | ₹1,650 | ₹1,720 | 32,903 | 3,85,000 |
| 13 Feb 2023 | ₹1,670 | ₹1,780 | ₹1,372.6 | ₹1,460 | 77,501 | 3,86,550 |
| 14 Feb 2023 | ₹1,502 | ₹1,824.95 | ₹1,388.25 | ₹1,763.75 | 1,07,176 | 3,76,675 |
| 15 Feb 2023 | ₹1,650.05 | ₹1,868 | ₹1,580 | ₹1,852.05 | 52,802 | 3,73,175 |
| 16 Feb 2023 | ₹1,940 | ₹2,050 | ₹1,695 | ₹1,715.25 | 63,251 | 3,81,650 |
| 17 Feb 2023 | ₹1,560.05 | ₹1,560.05 | ₹1,046.6 | ₹1,241.4 | 4,54,352 | 3,84,550 |
| 20 Feb 2023 | ₹1,259.7 | ₹1,331.2 | ₹729.85 | ₹845 | 11,99,128 | 3,70,700 |
| 21 Feb 2023 | ₹848.35 | ₹1,003 | ₹631.5 | ₹772 | 27,50,427 | 3,94,975 |
| 22 Feb 2023 | ₹626.8 | ₹626.8 | ₹163.9 | ₹167 | 8,13,50,076 | 22,45,875 |
| 23 Feb 2023 | ₹199.7 | ₹235 | ₹0.55 | ₹1.3 | 67,29,15,002 | 75,84,300 |