NIFTY BANK 39,500 CE traded across 22 sessions from 27 Feb 2023 to 29 Mar 2023, with a life-high of ₹2,350 and a low of ₹129.25. Final close ₹413.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Feb 2023 | ₹1,042.95 | ₹1,404.65 | ₹1,012 | ₹1,404.65 | 93,701 | 73,200 |
| 28 Feb 2023 | ₹1,380.05 | ₹1,418.25 | ₹1,185.1 | ₹1,321.2 | 75,027 | 71,925 |
| 1 Mar 2023 | ₹1,404.05 | ₹1,635 | ₹1,391.7 | ₹1,635 | 22,203 | 65,975 |
| 2 Mar 2023 | ₹1,635 | ₹1,655.25 | ₹1,326.75 | ₹1,326.75 | 24,176 | 67,125 |
| 3 Mar 2023 | ₹1,554.05 | ₹2,135 | ₹1,554.05 | ₹2,011.8 | 22,201 | 58,850 |
| 6 Mar 2023 | ₹2,167.85 | ₹2,350 | ₹2,030 | ₹2,102.3 | 5,851 | 58,400 |
| 8 Mar 2023 | ₹1,877.2 | ₹2,306.55 | ₹1,877.2 | ₹2,306.55 | 4,002 | 57,850 |
| 9 Mar 2023 | ₹2,267.5 | ₹2,294.5 | ₹1,959.25 | ₹1,980.7 | 3,876 | 57,075 |
| 10 Mar 2023 | ₹1,577 | ₹1,600.9 | ₹1,220.1 | ₹1,315.15 | 52,351 | 56,125 |
| 13 Mar 2023 | ₹1,294.95 | ₹1,472.3 | ₹709.5 | ₹811.95 | 5,32,551 | 1,36,675 |
| 14 Mar 2023 | ₹770 | ₹884 | ₹553.05 | ₹727 | 20,60,976 | 2,76,925 |
| 15 Mar 2023 | ₹849 | ₹902.65 | ₹434 | ₹459 | 14,95,827 | 3,70,075 |
| 16 Mar 2023 | ₹465.8 | ₹614 | ₹339.5 | ₹550 | 22,07,726 | 4,88,850 |
| 17 Mar 2023 | ₹636.15 | ₹722 | ₹405.35 | ₹691 | 25,57,003 | 4,26,325 |
| 20 Mar 2023 | ₹568.65 | ₹615.15 | ₹374.15 | ₹505.1 | 34,94,627 | 5,48,675 |
| 21 Mar 2023 | ₹613.45 | ₹851.75 | ₹495.1 | ₹782.9 | 34,17,327 | 4,55,500 |
| 22 Mar 2023 | ₹839.4 | ₹890.9 | ₹728 | ₹818.75 | 12,76,352 | 5,86,575 |
| 23 Mar 2023 | ₹688.15 | ₹895 | ₹442.05 | ₹445.3 | 33,00,728 | 8,37,450 |
| 24 Mar 2023 | ₹401.15 | ₹548 | ₹267.85 | ₹281 | 7,43,26,928 | 28,42,550 |
| 27 Mar 2023 | ₹295 | ₹405 | ₹198 | ₹207.8 | 15,58,15,203 | 41,91,700 |
| 28 Mar 2023 | ₹259.9 | ₹273.8 | ₹129.25 | ₹225 | 17,24,12,803 | 30,77,825 |
| 29 Mar 2023 | ₹249.95 | ₹464 | ₹178 | ₹413.55 | 11,46,28,553 | 21,02,925 |