NIFTY BANK 40,000 CE traded across 21 sessions from 31 Jan 2023 to 2 Mar 2023, with a life-high of ₹2,050 and a low of ₹197. Final close ₹389.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Jan 2023 | ₹1,645 | ₹1,645 | ₹1,645 | ₹1,645 | 26 | 25 |
| 1 Feb 2023 | ₹1,802.85 | ₹1,802.85 | ₹1,200 | ₹1,200 | 151 | 50 |
| 2 Feb 2023 | ₹1,206.8 | ₹1,570.15 | ₹1,200 | ₹1,570.15 | 526 | 275 |
| 3 Feb 2023 | ₹1,754.5 | ₹2,000 | ₹1,570.15 | ₹2,000 | 376 | 225 |
| 6 Feb 2023 | ₹2,000 | ₹2,000 | ₹1,900 | ₹1,900 | 51 | 175 |
| 7 Feb 2023 | ₹1,971.6 | ₹1,971.6 | ₹1,971.6 | ₹1,971.6 | 26 | 175 |
| 10 Feb 2023 | ₹1,865.45 | ₹1,900 | ₹1,694.95 | ₹1,694.95 | 801 | 600 |
| 13 Feb 2023 | ₹1,668.7 | ₹1,668.7 | ₹1,540 | ₹1,600.4 | 1,451 | 1,200 |
| 14 Feb 2023 | ₹1,626.9 | ₹1,859.85 | ₹1,555.05 | ₹1,847.85 | 1,226 | 1,375 |
| 15 Feb 2023 | ₹1,802 | ₹1,938 | ₹1,739 | ₹1,938 | 1,001 | 1,500 |
| 16 Feb 2023 | ₹1,846.3 | ₹2,050 | ₹1,846.3 | ₹1,926 | 1,426 | 1,325 |
| 17 Feb 2023 | ₹1,776 | ₹1,776 | ₹1,230 | ₹1,396.55 | 31,827 | 12,825 |
| 20 Feb 2023 | ₹1,397.2 | ₹1,446 | ₹949.15 | ₹1,040 | 52,252 | 17,800 |
| 21 Feb 2023 | ₹995 | ₹1,162.9 | ₹856.4 | ₹969.8 | 1,05,576 | 26,475 |
| 22 Feb 2023 | ₹850.05 | ₹850.05 | ₹450 | ₹465.25 | 25,89,127 | 5,45,975 |
| 23 Feb 2023 | ₹498.95 | ₹524.7 | ₹280.55 | ₹426 | 1,68,90,603 | 24,84,775 |
| 24 Feb 2023 | ₹457.05 | ₹576.2 | ₹258 | ₹285 | 8,18,74,903 | 40,59,675 |
| 27 Feb 2023 | ₹280 | ₹508.6 | ₹197 | ₹508.25 | 9,63,16,827 | 23,87,175 |
| 28 Feb 2023 | ₹508.25 | ₹569 | ₹281.5 | ₹395 | 4,50,16,076 | 20,86,725 |
| 1 Mar 2023 | ₹498.95 | ₹738 | ₹405.2 | ₹736.65 | 1,57,76,453 | 8,54,150 |
| 2 Mar 2023 | ₹600 | ₹768 | ₹384.65 | ₹389.3 | 98,52,927 | 5,10,475 |