NIFTY BANK 40,000 CE traded across 21 sessions from 22 Feb 2023 to 23 Mar 2023, with a life-high of ₹1,776.7 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Feb 2023 | ₹1,231.5 | ₹1,231.5 | ₹862.15 | ₹900 | 13,651 | 4,575 |
| 23 Feb 2023 | ₹866.25 | ₹999.75 | ₹703.45 | ₹885.35 | 9,701 | 7,225 |
| 24 Feb 2023 | ₹960 | ₹1,025 | ₹686.7 | ₹716.75 | 17,051 | 7,875 |
| 27 Feb 2023 | ₹648.1 | ₹950 | ₹640 | ₹950 | 7,876 | 7,975 |
| 28 Feb 2023 | ₹929.95 | ₹960 | ₹770 | ₹870.5 | 4,502 | 8,025 |
| 1 Mar 2023 | ₹953.3 | ₹1,133.65 | ₹953.3 | ₹1,129.05 | 6,451 | 5,825 |
| 2 Mar 2023 | ₹1,149.95 | ₹1,152.15 | ₹868.95 | ₹868.95 | 5,377 | 4,675 |
| 3 Mar 2023 | ₹1,068.95 | ₹1,607.75 | ₹1,068.95 | ₹1,495 | 3,776 | 4,450 |
| 6 Mar 2023 | ₹1,600 | ₹1,757.5 | ₹1,563.1 | ₹1,572 | 976 | 3,925 |
| 8 Mar 2023 | ₹1,359 | ₹1,776.7 | ₹1,359 | ₹1,776.7 | 926 | 3,775 |
| 9 Mar 2023 | ₹1,707 | ₹1,748.1 | ₹1,425 | ₹1,450 | 2,926 | 4,325 |
| 10 Mar 2023 | ₹1,088.95 | ₹1,088.95 | ₹718 | ₹815.8 | 1,33,851 | 28,300 |
| 13 Mar 2023 | ₹790 | ₹933 | ₹321.3 | ₹394 | 8,82,451 | 1,73,350 |
| 14 Mar 2023 | ₹364 | ₹440 | ₹216.7 | ₹320 | 18,99,526 | 2,74,850 |
| 15 Mar 2023 | ₹399 | ₹436.6 | ₹126.2 | ₹136.95 | 42,03,677 | 5,90,900 |
| 16 Mar 2023 | ₹139.95 | ₹198 | ₹85.2 | ₹177 | 1,22,19,476 | 12,52,250 |
| 17 Mar 2023 | ₹200.7 | ₹277 | ₹100 | ₹219.2 | 6,06,13,078 | 18,99,250 |
| 20 Mar 2023 | ₹206.65 | ₹206.65 | ₹65.7 | ₹102 | 6,96,48,027 | 22,45,650 |
| 21 Mar 2023 | ₹125.05 | ₹274 | ₹90 | ₹221.6 | 8,70,39,528 | 29,22,150 |
| 22 Mar 2023 | ₹220 | ₹288.05 | ₹162.35 | ₹202.9 | 18,56,38,428 | 40,37,500 |
| 23 Mar 2023 | ₹119.8 | ₹231 | ₹0.05 | ₹0.1 | 49,32,09,953 | 34,64,050 |