NIFTY BANK 40,400 CE traded across 22 sessions from 27 Feb 2023 to 29 Mar 2023, with a life-high of ₹1,546.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Feb 2023 | ₹560.75 | ₹790.85 | ₹515 | ₹790.85 | 98,803 | 44,850 |
| 28 Feb 2023 | ₹798.3 | ₹843.4 | ₹632.45 | ₹725.05 | 1,88,328 | 35,375 |
| 1 Mar 2023 | ₹758.1 | ₹956.35 | ₹741 | ₹950 | 1,19,578 | 31,025 |
| 2 Mar 2023 | ₹944.45 | ₹971.15 | ₹706.5 | ₹724.5 | 90,728 | 36,475 |
| 3 Mar 2023 | ₹807.25 | ₹1,357.5 | ₹789.95 | ₹1,250.85 | 63,427 | 24,750 |
| 6 Mar 2023 | ₹1,420 | ₹1,546.45 | ₹1,249.6 | ₹1,343.5 | 10,678 | 21,475 |
| 8 Mar 2023 | ₹1,205.6 | ₹1,507.65 | ₹1,141.1 | ₹1,499.7 | 13,401 | 20,775 |
| 9 Mar 2023 | ₹1,419.15 | ₹1,472.8 | ₹1,200 | ₹1,200 | 3,801 | 20,150 |
| 10 Mar 2023 | ₹800 | ₹806.8 | ₹608.9 | ₹683.95 | 1,72,801 | 38,475 |
| 13 Mar 2023 | ₹679.95 | ₹785.35 | ₹304.9 | ₹352.2 | 2,79,952 | 52,125 |
| 14 Mar 2023 | ₹365.95 | ₹399.75 | ₹213.5 | ₹290 | 1,80,151 | 66,225 |
| 15 Mar 2023 | ₹375 | ₹403.9 | ₹147.5 | ₹156 | 1,97,778 | 59,025 |
| 16 Mar 2023 | ₹156 | ₹218.3 | ₹118.4 | ₹190.75 | 3,60,401 | 66,875 |
| 17 Mar 2023 | ₹248.4 | ₹269.05 | ₹133.05 | ₹246.3 | 3,26,902 | 73,700 |
| 20 Mar 2023 | ₹246.3 | ₹246.3 | ₹111.65 | ₹152.3 | 5,59,778 | 97,500 |
| 21 Mar 2023 | ₹166 | ₹302.65 | ₹145 | ₹271.35 | 4,59,726 | 76,775 |
| 22 Mar 2023 | ₹271.4 | ₹327.8 | ₹237.25 | ₹277.5 | 7,96,903 | 1,29,475 |
| 23 Mar 2023 | ₹238.05 | ₹295 | ₹87.35 | ₹87.35 | 49,11,078 | 6,33,875 |
| 24 Mar 2023 | ₹93.3 | ₹120 | ₹36.75 | ₹37.5 | 2,39,36,428 | 10,70,875 |
| 27 Mar 2023 | ₹37.55 | ₹54.15 | ₹13 | ₹13 | 2,47,35,053 | 11,83,025 |
| 28 Mar 2023 | ₹24.7 | ₹24.7 | ₹3.25 | ₹4.2 | 1,76,55,627 | 9,91,025 |
| 29 Mar 2023 | ₹3.95 | ₹9.65 | ₹0.05 | ₹0.05 | 6,11,43,778 | 11,82,775 |