NIFTY BANK 41,000 CE traded across 22 sessions from 27 Feb 2023 to 29 Mar 2023, with a life-high of ₹1,074.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Feb 2023 | ₹310.05 | ₹475 | ₹289.1 | ₹475 | 8,23,952 | 5,22,975 |
| 28 Feb 2023 | ₹457 | ₹498.6 | ₹365.6 | ₹428.5 | 5,05,126 | 5,33,775 |
| 1 Mar 2023 | ₹454.85 | ₹600 | ₹438.1 | ₹591.65 | 9,17,026 | 6,02,000 |
| 2 Mar 2023 | ₹545.05 | ₹608.65 | ₹403.4 | ₹413 | 7,66,277 | 5,24,600 |
| 3 Mar 2023 | ₹497.55 | ₹925 | ₹490.05 | ₹827.85 | 12,36,803 | 5,57,850 |
| 6 Mar 2023 | ₹890 | ₹1,074.8 | ₹822 | ₹891.1 | 4,10,751 | 4,10,425 |
| 8 Mar 2023 | ₹751.15 | ₹1,029.6 | ₹712.35 | ₹1,022.3 | 5,32,677 | 4,39,650 |
| 9 Mar 2023 | ₹995.45 | ₹1,033.55 | ₹760.05 | ₹762.45 | 4,44,501 | 4,44,925 |
| 10 Mar 2023 | ₹610 | ₹610.05 | ₹324 | ₹371 | 18,11,702 | 6,99,750 |
| 13 Mar 2023 | ₹346.4 | ₹440.95 | ₹151.6 | ₹174.1 | 22,67,876 | 8,10,000 |
| 14 Mar 2023 | ₹187.95 | ₹200 | ₹104.5 | ₹148.15 | 20,23,951 | 6,24,300 |
| 15 Mar 2023 | ₹160.25 | ₹194.8 | ₹69.1 | ₹72 | 23,49,677 | 7,18,425 |
| 16 Mar 2023 | ₹72 | ₹97.3 | ₹57 | ₹88 | 31,47,927 | 7,94,150 |
| 17 Mar 2023 | ₹99 | ₹126.55 | ₹59.7 | ₹103.2 | 30,94,151 | 7,64,850 |
| 20 Mar 2023 | ₹94.9 | ₹94.9 | ₹48.2 | ₹58 | 30,40,152 | 7,51,750 |
| 21 Mar 2023 | ₹77.7 | ₹111.8 | ₹54.85 | ₹97.8 | 32,49,052 | 7,99,000 |
| 22 Mar 2023 | ₹110.8 | ₹117.2 | ₹83.3 | ₹98.25 | 33,86,953 | 9,87,075 |
| 23 Mar 2023 | ₹80 | ₹97.15 | ₹25 | ₹26 | 1,12,96,503 | 17,45,550 |
| 24 Mar 2023 | ₹25.5 | ₹32.3 | ₹9.95 | ₹10.1 | 2,92,61,078 | 27,50,300 |
| 27 Mar 2023 | ₹10.2 | ₹12.45 | ₹4.85 | ₹5.6 | 2,85,14,778 | 27,90,425 |
| 28 Mar 2023 | ₹5 | ₹5.95 | ₹1.85 | ₹2.15 | 2,66,26,053 | 40,14,050 |
| 29 Mar 2023 | ₹1.85 | ₹2 | ₹0.05 | ₹0.05 | 4,87,38,803 | 31,24,400 |