NIFTY BANK 40,000 CE traded across 22 sessions from 27 Feb 2023 to 29 Mar 2023, with a life-high of ₹1,904.95 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Feb 2023 | ₹747.9 | ₹1,040 | ₹714 | ₹1,040 | 9,76,028 | 4,26,875 |
| 28 Feb 2023 | ₹1,036.05 | ₹1,075.95 | ₹855.4 | ₹965.85 | 4,62,502 | 4,32,950 |
| 1 Mar 2023 | ₹989.65 | ₹1,249.95 | ₹986 | ₹1,249.95 | 4,08,226 | 4,04,900 |
| 2 Mar 2023 | ₹1,249.95 | ₹1,260.35 | ₹960 | ₹978 | 2,69,876 | 3,78,050 |
| 3 Mar 2023 | ₹1,110.95 | ₹1,706.85 | ₹1,087.2 | ₹1,589.05 | 3,73,203 | 3,52,025 |
| 6 Mar 2023 | ₹1,700 | ₹1,904.95 | ₹1,585 | ₹1,667 | 1,06,301 | 3,30,450 |
| 8 Mar 2023 | ₹1,451.95 | ₹1,857.85 | ₹1,431 | ₹1,856.95 | 73,376 | 3,13,800 |
| 9 Mar 2023 | ₹1,849 | ₹1,854.25 | ₹1,519.85 | ₹1,523.9 | 70,976 | 3,05,625 |
| 10 Mar 2023 | ₹1,166.95 | ₹1,198.6 | ₹852.8 | ₹947.65 | 3,59,226 | 3,03,375 |
| 13 Mar 2023 | ₹913.4 | ₹1,069.55 | ₹456 | ₹530.05 | 18,74,676 | 5,76,350 |
| 14 Mar 2023 | ₹469.5 | ₹591.25 | ₹336.7 | ₹465.55 | 24,27,603 | 6,58,125 |
| 15 Mar 2023 | ₹591.7 | ₹595 | ₹246 | ₹257.3 | 20,38,226 | 7,55,200 |
| 16 Mar 2023 | ₹259.8 | ₹362 | ₹193 | ₹320.05 | 31,20,628 | 8,96,400 |
| 17 Mar 2023 | ₹360.15 | ₹439 | ₹223 | ₹410 | 30,29,828 | 6,27,475 |
| 20 Mar 2023 | ₹323 | ₹328 | ₹201.8 | ₹274.85 | 29,03,128 | 7,23,225 |
| 21 Mar 2023 | ₹333.35 | ₹511.6 | ₹265 | ₹465.15 | 41,48,253 | 8,93,100 |
| 22 Mar 2023 | ₹575 | ₹575 | ₹416.35 | ₹481.95 | 61,36,077 | 11,67,275 |
| 23 Mar 2023 | ₹450 | ₹518.95 | ₹198.6 | ₹204.95 | 2,14,13,428 | 35,42,550 |
| 24 Mar 2023 | ₹199.5 | ₹262 | ₹98.8 | ₹102.1 | 7,69,16,228 | 33,46,500 |
| 27 Mar 2023 | ₹124.7 | ₹148.85 | ₹50.4 | ₹52.95 | 8,42,40,902 | 40,06,475 |
| 28 Mar 2023 | ₹69.95 | ₹70 | ₹18.45 | ₹28.25 | 7,74,05,002 | 43,97,075 |
| 29 Mar 2023 | ₹26 | ₹85 | ₹0.05 | ₹0.1 | 51,58,47,303 | 66,50,500 |