NIFTY BANK 40,300 CE traded across 22 sessions from 27 Feb 2023 to 29 Mar 2023, with a life-high of ₹1,642.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Feb 2023 | ₹609.5 | ₹849 | ₹564.7 | ₹849 | 1,51,526 | 43,075 |
| 28 Feb 2023 | ₹820 | ₹872.9 | ₹684 | ₹780.3 | 3,17,377 | 57,775 |
| 1 Mar 2023 | ₹819.95 | ₹1,070.8 | ₹800.05 | ₹1,012.1 | 1,27,101 | 40,575 |
| 2 Mar 2023 | ₹977.15 | ₹1,040.25 | ₹767.3 | ₹785.3 | 85,827 | 40,475 |
| 3 Mar 2023 | ₹907.5 | ₹1,440 | ₹907.5 | ₹1,332.2 | 48,277 | 35,150 |
| 6 Mar 2023 | ₹1,336.5 | ₹1,642.95 | ₹1,336.5 | ₹1,424.05 | 20,027 | 34,750 |
| 8 Mar 2023 | ₹1,332.95 | ₹1,590.95 | ₹1,200 | ₹1,580.05 | 26,326 | 34,400 |
| 9 Mar 2023 | ₹1,580.05 | ₹1,591.6 | ₹1,275 | ₹1,280 | 14,327 | 33,750 |
| 10 Mar 2023 | ₹900 | ₹911.95 | ₹668.15 | ₹737.4 | 81,951 | 33,625 |
| 13 Mar 2023 | ₹720 | ₹850 | ₹340 | ₹397.7 | 2,83,901 | 52,950 |
| 14 Mar 2023 | ₹341 | ₹440 | ₹240.8 | ₹341 | 1,71,551 | 53,775 |
| 15 Mar 2023 | ₹425.6 | ₹440 | ₹168.7 | ₹178.6 | 1,77,728 | 57,125 |
| 16 Mar 2023 | ₹150.05 | ₹250 | ₹133.4 | ₹220.55 | 3,71,801 | 72,225 |
| 17 Mar 2023 | ₹282.35 | ₹306.4 | ₹151.6 | ₹283.15 | 4,04,227 | 75,600 |
| 20 Mar 2023 | ₹202.05 | ₹222.65 | ₹130 | ₹178.7 | 4,68,203 | 83,675 |
| 21 Mar 2023 | ₹221.95 | ₹349 | ₹170 | ₹315 | 5,37,127 | 91,925 |
| 22 Mar 2023 | ₹325 | ₹380.65 | ₹276.05 | ₹317.95 | 7,90,951 | 1,37,675 |
| 23 Mar 2023 | ₹240.1 | ₹344.95 | ₹108.15 | ₹108.3 | 63,78,303 | 9,99,625 |
| 24 Mar 2023 | ₹123 | ₹150 | ₹47.5 | ₹49.5 | 2,68,27,878 | 14,02,875 |
| 27 Mar 2023 | ₹58.05 | ₹71 | ₹18.05 | ₹18.05 | 2,93,66,677 | 14,15,175 |
| 28 Mar 2023 | ₹18.6 | ₹26.1 | ₹5 | ₹6.1 | 2,37,06,552 | 15,32,325 |
| 29 Mar 2023 | ₹5 | ₹16.5 | ₹0.05 | ₹0.05 | 9,65,74,803 | 13,54,350 |