NIFTY BANK 42,000 CE traded across 21 sessions from 8 Feb 2023 to 9 Mar 2023, with a life-high of ₹766.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Feb 2023 | ₹760 | ₹766.9 | ₹664.95 | ₹670 | 1,126 | 1,025 |
| 9 Feb 2023 | ₹630 | ₹630 | ₹537.9 | ₹610 | 626 | 1,200 |
| 10 Feb 2023 | ₹670 | ₹670 | ₹549.5 | ₹549.5 | 651 | 1,050 |
| 13 Feb 2023 | ₹580.05 | ₹585 | ₹420 | ₹440.8 | 4,376 | 2,000 |
| 14 Feb 2023 | ₹450 | ₹590 | ₹407.55 | ₹539.6 | 4,201 | 1,900 |
| 15 Feb 2023 | ₹490 | ₹558 | ₹445.6 | ₹550 | 3,976 | 3,025 |
| 16 Feb 2023 | ₹573.25 | ₹634.75 | ₹450 | ₹457.85 | 66,351 | 33,825 |
| 17 Feb 2023 | ₹354 | ₹390.45 | ₹255.2 | ₹290.95 | 71,902 | 51,375 |
| 20 Feb 2023 | ₹285 | ₹301.95 | ₹157.2 | ₹172.55 | 1,31,751 | 74,750 |
| 21 Feb 2023 | ₹161.2 | ₹198.9 | ₹130.3 | ₹132.6 | 1,88,151 | 1,14,700 |
| 22 Feb 2023 | ₹102.6 | ₹115 | ₹50.3 | ₹54.25 | 2,59,601 | 1,16,975 |
| 23 Feb 2023 | ₹57.7 | ₹62.95 | ₹38.4 | ₹42.65 | 4,40,327 | 1,28,775 |
| 24 Feb 2023 | ₹43 | ₹52.35 | ₹24.9 | ₹26.95 | 11,59,253 | 1,98,450 |
| 27 Feb 2023 | ₹28 | ₹34.55 | ₹20 | ₹27.25 | 10,05,502 | 2,38,175 |
| 28 Feb 2023 | ₹31 | ₹31 | ₹17.1 | ₹19 | 11,74,801 | 3,00,425 |
| 1 Mar 2023 | ₹20.15 | ₹26 | ₹18.5 | ₹22.8 | 25,29,152 | 5,10,100 |
| 2 Mar 2023 | ₹22 | ₹24.6 | ₹4.55 | ₹9.6 | 57,04,978 | 14,07,100 |
| 3 Mar 2023 | ₹11.05 | ₹71 | ₹11.05 | ₹32.25 | 5,98,31,953 | 22,59,725 |
| 6 Mar 2023 | ₹39 | ₹87.45 | ₹19.6 | ₹25.15 | 7,91,08,477 | 34,92,400 |
| 8 Mar 2023 | ₹18.5 | ₹32 | ₹6.9 | ₹14.45 | 8,74,92,803 | 39,78,225 |
| 9 Mar 2023 | ₹13.85 | ₹16 | ₹0.05 | ₹0.05 | 10,81,07,153 | 28,50,625 |