NIFTY BANK 40,500 CE traded across 22 sessions from 24 Jan 2023 to 23 Feb 2023, with a life-high of ₹2,779 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Jan 2023 | ₹2,779 | ₹2,779 | ₹2,455 | ₹2,525 | 2,851 | 13,425 |
| 25 Jan 2023 | ₹2,435.95 | ₹2,435.95 | ₹1,628 | ₹1,660 | 37,176 | 27,900 |
| 27 Jan 2023 | ₹1,444.95 | ₹1,444.95 | ₹934 | ₹1,061 | 4,73,401 | 1,17,525 |
| 30 Jan 2023 | ₹950 | ₹1,311.65 | ₹701.7 | ₹1,115 | 8,84,876 | 1,53,725 |
| 31 Jan 2023 | ₹1,156.8 | ₹1,300 | ₹1,000 | ₹1,297 | 9,55,928 | 2,24,225 |
| 1 Feb 2023 | ₹1,355.15 | ₹1,977.15 | ₹654.7 | ₹1,009.65 | 5,77,977 | 2,07,775 |
| 2 Feb 2023 | ₹800 | ₹1,129.95 | ₹683.7 | ₹1,090 | 10,08,327 | 2,68,850 |
| 3 Feb 2023 | ₹1,200.8 | ₹1,499.95 | ₹956.05 | ₹1,499.95 | 5,41,851 | 2,79,200 |
| 6 Feb 2023 | ₹1,426 | ₹1,615 | ₹1,292.8 | ₹1,350 | 57,226 | 2,69,175 |
| 7 Feb 2023 | ₹1,376.85 | ₹1,486.7 | ₹1,150 | ₹1,395.75 | 53,401 | 2,68,525 |
| 8 Feb 2023 | ₹1,447.95 | ₹1,601 | ₹1,290 | ₹1,384.95 | 62,353 | 2,66,150 |
| 9 Feb 2023 | ₹1,352.05 | ₹1,400.65 | ₹1,158.45 | ₹1,392.35 | 88,626 | 2,63,675 |
| 10 Feb 2023 | ₹1,310.05 | ₹1,372.9 | ₹1,220 | ₹1,280 | 39,602 | 2,58,225 |
| 13 Feb 2023 | ₹1,230 | ₹1,331.85 | ₹963.9 | ₹1,040.55 | 83,651 | 2,61,850 |
| 14 Feb 2023 | ₹1,090.95 | ₹1,367.8 | ₹975 | ₹1,290 | 1,71,727 | 2,56,400 |
| 15 Feb 2023 | ₹1,193.95 | ₹1,389.5 | ₹1,130 | ₹1,372.95 | 1,50,902 | 3,05,650 |
| 16 Feb 2023 | ₹1,436.95 | ₹1,557.15 | ₹1,220 | ₹1,241.8 | 74,551 | 3,11,625 |
| 17 Feb 2023 | ₹1,076.5 | ₹1,100 | ₹639.35 | ₹790 | 20,97,501 | 3,38,850 |
| 20 Feb 2023 | ₹801.95 | ₹860.9 | ₹374 | ₹440 | 95,18,427 | 8,73,400 |
| 21 Feb 2023 | ₹360.35 | ₹553 | ₹280 | ₹350.35 | 4,64,70,153 | 8,14,150 |
| 22 Feb 2023 | ₹282.8 | ₹282.8 | ₹27.35 | ₹31 | 12,83,85,977 | 48,48,550 |
| 23 Feb 2023 | ₹23.85 | ₹41.7 | ₹0.05 | ₹0.05 | 19,37,52,953 | 36,69,175 |