NIFTY BANK 41,500 CE traded across 22 sessions from 7 Feb 2023 to 9 Mar 2023, with a life-high of ₹952.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Feb 2023 | ₹920 | ₹920 | ₹920 | ₹920 | 26 | 0 |
| 8 Feb 2023 | ₹950.95 | ₹952.85 | ₹943 | ₹952.85 | 726 | 25 |
| 9 Feb 2023 | ₹899 | ₹930.8 | ₹800 | ₹930.8 | 351 | 875 |
| 10 Feb 2023 | ₹831.4 | ₹900 | ₹825.1 | ₹834.05 | 776 | 725 |
| 13 Feb 2023 | ₹845.7 | ₹845.7 | ₹640 | ₹670.2 | 2,676 | 1,275 |
| 14 Feb 2023 | ₹677.25 | ₹842.85 | ₹640 | ₹819.95 | 3,051 | 1,875 |
| 15 Feb 2023 | ₹775.4 | ₹855.45 | ₹700 | ₹855.45 | 3,501 | 2,200 |
| 16 Feb 2023 | ₹860 | ₹935.7 | ₹737 | ₹737 | 2,226 | 3,075 |
| 17 Feb 2023 | ₹635.45 | ₹644.4 | ₹437.15 | ₹484.05 | 45,726 | 9,550 |
| 20 Feb 2023 | ₹481.3 | ₹523.15 | ₹294 | ₹328 | 74,427 | 24,700 |
| 21 Feb 2023 | ₹330 | ₹371.7 | ₹247.1 | ₹269.05 | 1,40,952 | 61,775 |
| 22 Feb 2023 | ₹202.05 | ₹213.75 | ₹102 | ₹102 | 3,23,502 | 1,38,000 |
| 23 Feb 2023 | ₹107.95 | ₹134.55 | ₹72.65 | ₹82 | 3,44,677 | 1,56,100 |
| 24 Feb 2023 | ₹83.3 | ₹113.5 | ₹46.55 | ₹50.95 | 11,35,926 | 1,87,925 |
| 27 Feb 2023 | ₹48 | ₹73.2 | ₹36.05 | ₹67 | 12,75,001 | 1,92,200 |
| 28 Feb 2023 | ₹67.4 | ₹77.7 | ₹37.25 | ₹42.25 | 13,11,803 | 2,61,525 |
| 1 Mar 2023 | ₹43 | ₹76.3 | ₹43 | ₹70 | 24,11,601 | 4,28,800 |
| 2 Mar 2023 | ₹55.05 | ₹75.4 | ₹20 | ₹20 | 61,43,078 | 9,93,525 |
| 3 Mar 2023 | ₹33 | ₹208.8 | ₹28.45 | ₹138 | 7,50,20,628 | 18,47,325 |
| 6 Mar 2023 | ₹175.15 | ₹306.95 | ₹106.9 | ₹137 | 14,52,75,628 | 36,81,075 |
| 8 Mar 2023 | ₹69.95 | ₹199.7 | ₹46.8 | ₹191 | 18,48,95,928 | 31,88,775 |
| 9 Mar 2023 | ₹160.45 | ₹197.45 | ₹0.05 | ₹0.05 | 55,48,54,903 | 39,31,000 |