NIFTY BANK 39,900 CE traded across 22 sessions from 27 Feb 2023 to 29 Mar 2023, with a life-high of ₹1,999.8 and a low of ₹0.85. Final close ₹11.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Feb 2023 | ₹868 | ₹1,110.35 | ₹755.1 | ₹1,110.25 | 97,526 | 19,925 |
| 28 Feb 2023 | ₹1,121 | ₹1,121.05 | ₹919.4 | ₹1,039.85 | 15,752 | 18,700 |
| 1 Mar 2023 | ₹1,094.65 | ₹1,309.95 | ₹1,083.1 | ₹1,305.25 | 11,476 | 18,000 |
| 2 Mar 2023 | ₹1,306 | ₹1,314.65 | ₹1,027.25 | ₹1,027.25 | 9,951 | 19,775 |
| 3 Mar 2023 | ₹1,224.05 | ₹1,779.85 | ₹1,224.05 | ₹1,657.05 | 9,651 | 16,050 |
| 6 Mar 2023 | ₹1,871.85 | ₹1,999.8 | ₹1,717.4 | ₹1,750 | 2,127 | 15,375 |
| 8 Mar 2023 | ₹1,735.35 | ₹1,937 | ₹1,606.8 | ₹1,937 | 4,126 | 15,725 |
| 9 Mar 2023 | ₹1,850 | ₹1,925 | ₹1,600.05 | ₹1,600.05 | 376 | 15,700 |
| 10 Mar 2023 | ₹1,182.45 | ₹1,182.45 | ₹925 | ₹1,026.1 | 8,876 | 15,200 |
| 13 Mar 2023 | ₹960.45 | ₹1,145 | ₹502.95 | ₹578 | 1,64,201 | 37,200 |
| 14 Mar 2023 | ₹578 | ₹641 | ₹374.7 | ₹512.6 | 2,16,801 | 38,800 |
| 15 Mar 2023 | ₹630.15 | ₹655.25 | ₹278.65 | ₹282.5 | 1,76,803 | 49,250 |
| 16 Mar 2023 | ₹241 | ₹405.9 | ₹218 | ₹366.6 | 2,12,653 | 56,200 |
| 17 Mar 2023 | ₹449.45 | ₹492.15 | ₹254.4 | ₹460.9 | 2,73,152 | 60,675 |
| 20 Mar 2023 | ₹368.65 | ₹370.9 | ₹230.45 | ₹314 | 3,75,577 | 77,025 |
| 21 Mar 2023 | ₹377.25 | ₹575 | ₹305 | ₹528 | 8,34,127 | 1,24,525 |
| 22 Mar 2023 | ₹579.95 | ₹601.6 | ₹472.9 | ₹538.35 | 14,71,253 | 1,29,475 |
| 23 Mar 2023 | ₹520 | ₹587.55 | ₹239.05 | ₹239.05 | 58,28,328 | 5,23,200 |
| 24 Mar 2023 | ₹238.05 | ₹310 | ₹122.9 | ₹129 | 3,60,08,203 | 10,11,950 |
| 27 Mar 2023 | ₹154.9 | ₹185 | ₹68.45 | ₹72.5 | 4,08,57,852 | 11,00,275 |
| 28 Mar 2023 | ₹94.95 | ₹95.35 | ₹28.45 | ₹49.55 | 4,53,38,327 | 19,60,400 |
| 29 Mar 2023 | ₹46.95 | ₹133.3 | ₹0.85 | ₹11 | 56,16,35,677 | 35,20,550 |