NIFTY BANK 40,800 CE traded across 21 sessions from 21 Feb 2023 to 23 Mar 2023, with a life-high of ₹1,137 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Feb 2023 | ₹800 | ₹800 | ₹800 | ₹800 | 26 | 50 |
| 22 Feb 2023 | ₹607.4 | ₹607.5 | ₹466.7 | ₹568.45 | 202 | 150 |
| 24 Feb 2023 | ₹840.45 | ₹840.45 | ₹840.45 | ₹840.45 | 51 | 175 |
| 27 Feb 2023 | ₹525.6 | ₹525.6 | ₹482.6 | ₹482.6 | 76 | 250 |
| 28 Feb 2023 | ₹469.9 | ₹469.9 | ₹410 | ₹410 | 76 | 250 |
| 1 Mar 2023 | ₹559.3 | ₹596.9 | ₹479.95 | ₹596.9 | 801 | 375 |
| 2 Mar 2023 | ₹603.65 | ₹628.15 | ₹400 | ₹406.35 | 2,926 | 1,075 |
| 3 Mar 2023 | ₹452.8 | ₹940 | ₹452.8 | ₹875 | 3,426 | 1,125 |
| 6 Mar 2023 | ₹1,111 | ₹1,137 | ₹890.9 | ₹936.05 | 10,526 | 7,225 |
| 8 Mar 2023 | ₹752.15 | ₹1,076.25 | ₹752.15 | ₹1,072.75 | 1,152 | 9,875 |
| 9 Mar 2023 | ₹950 | ₹1,057.4 | ₹776.15 | ₹776.15 | 5,876 | 11,175 |
| 10 Mar 2023 | ₹519.75 | ₹532.8 | ₹285.8 | ₹344.9 | 2,23,977 | 30,900 |
| 13 Mar 2023 | ₹321.3 | ₹410.65 | ₹114.65 | ₹140.1 | 6,24,001 | 78,125 |
| 14 Mar 2023 | ₹127.05 | ₹158.35 | ₹75.7 | ₹104.6 | 6,65,927 | 1,28,900 |
| 15 Mar 2023 | ₹120 | ₹149.9 | ₹35.75 | ₹38.8 | 11,89,351 | 2,00,900 |
| 16 Mar 2023 | ₹39.95 | ₹51.05 | ₹22.4 | ₹40 | 26,68,852 | 3,99,650 |
| 17 Mar 2023 | ₹50.2 | ₹67.7 | ₹22 | ₹41.5 | 1,21,02,128 | 6,08,800 |
| 20 Mar 2023 | ₹30.05 | ₹37.65 | ₹13.25 | ₹13.55 | 1,31,84,453 | 10,36,350 |
| 21 Mar 2023 | ₹16.15 | ₹32.15 | ₹11.25 | ₹20.5 | 1,66,02,101 | 11,15,175 |
| 22 Mar 2023 | ₹21.7 | ₹29.2 | ₹10.25 | ₹10.3 | 3,54,95,628 | 20,21,125 |
| 23 Mar 2023 | ₹5.3 | ₹6.3 | ₹0.05 | ₹0.1 | 4,90,48,628 | 14,25,700 |