NIFTY BANK 39,000 CE traded across 22 sessions from 27 Feb 2023 to 29 Mar 2023, with a life-high of ₹2,838.1 and a low of ₹448.5. Final close ₹911.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Feb 2023 | ₹1,400 | ₹1,816.4 | ₹1,362 | ₹1,816.4 | 67,351 | 87,100 |
| 28 Feb 2023 | ₹1,806.75 | ₹1,820 | ₹1,566.95 | ₹1,724.8 | 32,527 | 88,250 |
| 1 Mar 2023 | ₹1,780 | ₹2,061.6 | ₹1,780 | ₹2,056.8 | 14,827 | 87,275 |
| 2 Mar 2023 | ₹2,046.5 | ₹2,070 | ₹1,740 | ₹1,740 | 9,227 | 87,100 |
| 3 Mar 2023 | ₹1,889 | ₹2,614.25 | ₹1,889 | ₹2,480 | 21,777 | 77,825 |
| 6 Mar 2023 | ₹2,632.5 | ₹2,838.1 | ₹2,494.85 | ₹2,587.5 | 16,201 | 67,550 |
| 8 Mar 2023 | ₹2,343.4 | ₹2,785.95 | ₹2,343.35 | ₹2,785.95 | 7,677 | 65,425 |
| 9 Mar 2023 | ₹2,725.9 | ₹2,750.15 | ₹2,427 | ₹2,433 | 7,551 | 65,325 |
| 10 Mar 2023 | ₹2,022.25 | ₹2,022.25 | ₹1,633 | ₹1,735.65 | 33,176 | 62,700 |
| 13 Mar 2023 | ₹1,720 | ₹1,904.7 | ₹1,010.1 | ₹1,144.4 | 2,86,076 | 84,300 |
| 14 Mar 2023 | ₹1,087.95 | ₹1,235 | ₹835.55 | ₹1,057 | 5,36,027 | 1,16,300 |
| 15 Mar 2023 | ₹1,210 | ₹1,274 | ₹694.25 | ₹722.9 | 5,22,751 | 1,96,375 |
| 16 Mar 2023 | ₹716.75 | ₹933.9 | ₹557.95 | ₹856.3 | 29,87,627 | 4,72,625 |
| 17 Mar 2023 | ₹791.95 | ₹1,071.25 | ₹665 | ₹1,064.7 | 15,97,003 | 4,11,600 |
| 20 Mar 2023 | ₹899.7 | ₹904.05 | ₹625 | ₹824.95 | 15,77,277 | 4,27,525 |
| 21 Mar 2023 | ₹912.9 | ₹1,250 | ₹808 | ₹1,193.35 | 6,81,403 | 3,78,125 |
| 22 Mar 2023 | ₹1,280 | ₹1,299.2 | ₹1,114.65 | ₹1,212.05 | 2,62,126 | 3,57,200 |
| 23 Mar 2023 | ₹1,050.05 | ₹1,329.55 | ₹790 | ₹793.15 | 7,35,777 | 3,36,750 |
| 24 Mar 2023 | ₹894.3 | ₹933.6 | ₹561.6 | ₹588.8 | 40,18,128 | 3,40,275 |
| 27 Mar 2023 | ₹634.9 | ₹800 | ₹508.65 | ₹535.95 | 99,00,378 | 4,50,800 |
| 28 Mar 2023 | ₹591.05 | ₹658.4 | ₹448.5 | ₹653 | 1,05,40,027 | 4,31,725 |
| 29 Mar 2023 | ₹630.15 | ₹959 | ₹620.3 | ₹911 | 35,19,902 | 2,16,825 |