NIFTY BANK 40,500 CE traded across 22 sessions from 21 Feb 2023 to 23 Mar 2023, with a life-high of ₹1,360.2 and a low of ₹0.1. Final close ₹0.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Feb 2023 | ₹1,008.15 | ₹1,152.4 | ₹1,000 | ₹1,034.75 | 926 | 725 |
| 22 Feb 2023 | ₹895.2 | ₹907.15 | ₹622 | ₹622 | 8,801 | 4,225 |
| 23 Feb 2023 | ₹607.1 | ₹640 | ₹487.6 | ₹601 | 4,051 | 5,200 |
| 24 Feb 2023 | ₹611.9 | ₹710 | ₹448.65 | ₹460 | 13,751 | 13,425 |
| 27 Feb 2023 | ₹401.65 | ₹631.35 | ₹376 | ₹631.35 | 7,552 | 13,525 |
| 28 Feb 2023 | ₹629.85 | ₹649.95 | ₹493.9 | ₹576.6 | 7,351 | 14,300 |
| 1 Mar 2023 | ₹600 | ₹773 | ₹600 | ₹772.75 | 8,251 | 13,650 |
| 2 Mar 2023 | ₹785 | ₹791.15 | ₹545.45 | ₹564.15 | 11,126 | 14,175 |
| 3 Mar 2023 | ₹644.9 | ₹1,153.7 | ₹644.9 | ₹1,085.4 | 7,251 | 13,800 |
| 6 Mar 2023 | ₹1,240 | ₹1,360.2 | ₹1,105 | ₹1,105 | 1,451 | 13,400 |
| 8 Mar 2023 | ₹962.45 | ₹1,297.75 | ₹962.45 | ₹1,297.75 | 827 | 13,550 |
| 9 Mar 2023 | ₹1,230 | ₹1,288 | ₹1,008 | ₹1,036 | 3,551 | 14,400 |
| 10 Mar 2023 | ₹906.75 | ₹906.75 | ₹418.8 | ₹484.1 | 7,01,651 | 93,700 |
| 13 Mar 2023 | ₹464 | ₹581.55 | ₹170.6 | ₹207.05 | 17,02,776 | 2,57,975 |
| 14 Mar 2023 | ₹195.1 | ₹234.2 | ₹109.2 | ₹159.95 | 21,66,976 | 3,89,800 |
| 15 Mar 2023 | ₹218.15 | ₹223.85 | ₹54.2 | ₹57 | 36,81,027 | 6,73,675 |
| 16 Mar 2023 | ₹51 | ₹85.8 | ₹35.7 | ₹72.3 | 1,10,99,477 | 15,22,600 |
| 17 Mar 2023 | ₹99 | ₹119 | ₹38.2 | ₹82 | 3,75,16,103 | 16,76,800 |
| 20 Mar 2023 | ₹69 | ₹69.95 | ₹23 | ₹29.85 | 3,82,73,378 | 21,15,675 |
| 21 Mar 2023 | ₹36.55 | ₹79.95 | ₹23.6 | ₹55 | 4,79,14,777 | 22,01,100 |
| 22 Mar 2023 | ₹80 | ₹80 | ₹33.45 | ₹39 | 8,88,94,528 | 32,43,100 |
| 23 Mar 2023 | ₹25 | ₹25 | ₹0.1 | ₹0.2 | 20,24,73,278 | 30,05,775 |