NIFTY BANK 42,000 CE traded across 22 sessions from 27 Feb 2023 to 29 Mar 2023, with a life-high of ₹452.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Feb 2023 | ₹99.25 | ₹155 | ₹87.8 | ₹154 | 10,95,176 | 7,91,800 |
| 28 Feb 2023 | ₹146 | ₹168.8 | ₹116.1 | ₹137 | 7,75,052 | 7,87,825 |
| 1 Mar 2023 | ₹145.05 | ₹206 | ₹136.45 | ₹201.2 | 9,12,776 | 8,32,350 |
| 2 Mar 2023 | ₹188.15 | ₹208.55 | ₹117.5 | ₹120.75 | 8,18,728 | 8,79,800 |
| 3 Mar 2023 | ₹149 | ₹364.75 | ₹145 | ₹330 | 16,16,802 | 8,55,700 |
| 6 Mar 2023 | ₹359.95 | ₹452.35 | ₹303.2 | ₹344.85 | 11,69,851 | 9,50,550 |
| 8 Mar 2023 | ₹296.95 | ₹419 | ₹250 | ₹419 | 9,15,127 | 9,77,125 |
| 9 Mar 2023 | ₹402 | ₹420.25 | ₹264.45 | ₹264.45 | 8,66,426 | 9,43,050 |
| 10 Mar 2023 | ₹151.45 | ₹168.15 | ₹86.5 | ₹97.85 | 28,40,303 | 7,80,300 |
| 13 Mar 2023 | ₹94.3 | ₹120.1 | ₹48.55 | ₹55.3 | 22,67,501 | 5,88,850 |
| 14 Mar 2023 | ₹56.4 | ₹63.75 | ₹40.55 | ₹50.65 | 17,85,502 | 5,66,750 |
| 15 Mar 2023 | ₹56.15 | ₹62.7 | ₹23.05 | ₹30.3 | 17,60,927 | 5,67,050 |
| 16 Mar 2023 | ₹30.3 | ₹35.9 | ₹24.6 | ₹28.95 | 13,70,878 | 5,31,975 |
| 17 Mar 2023 | ₹32.3 | ₹39.4 | ₹23 | ₹23.5 | 18,09,252 | 5,54,650 |
| 20 Mar 2023 | ₹23.6 | ₹25.95 | ₹17.05 | ₹17.9 | 19,06,578 | 5,71,250 |
| 21 Mar 2023 | ₹20.1 | ₹22 | ₹15.8 | ₹17.95 | 23,11,927 | 6,43,825 |
| 22 Mar 2023 | ₹20.35 | ₹21 | ₹13.8 | ₹14.85 | 29,58,651 | 8,04,800 |
| 23 Mar 2023 | ₹14.05 | ₹14.95 | ₹8.1 | ₹8.1 | 72,34,453 | 18,03,225 |
| 24 Mar 2023 | ₹7.95 | ₹8.75 | ₹4.45 | ₹4.45 | 1,61,35,428 | 25,60,675 |
| 27 Mar 2023 | ₹3.9 | ₹5 | ₹3.1 | ₹3.25 | 1,69,16,327 | 29,50,900 |
| 28 Mar 2023 | ₹3.05 | ₹3.45 | ₹0.75 | ₹0.95 | 1,08,25,101 | 20,75,825 |
| 29 Mar 2023 | ₹0.7 | ₹1.15 | ₹0.05 | ₹0.05 | 1,13,31,002 | 9,39,225 |