NIFTY BANK 40,000 CE traded across 19 sessions from 21 Mar 2023 to 20 Apr 2023, with a life-high of ₹2,488 and a low of ₹486.45. Final close ₹2,268.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Mar 2023 | ₹700.1 | ₹932.9 | ₹561.6 | ₹880 | 1,576 | 1,075 |
| 22 Mar 2023 | ₹938.55 | ₹953.7 | ₹858.1 | ₹910 | 1,101 | 1,325 |
| 23 Mar 2023 | ₹823.15 | ₹970 | ₹640 | ₹640 | 1,501 | 1,225 |
| 24 Mar 2023 | ₹658.9 | ₹730 | ₹520.75 | ₹540 | 2,576 | 1,425 |
| 27 Mar 2023 | ₹550 | ₹640.4 | ₹520 | ₹520 | 2,476 | 1,400 |
| 28 Mar 2023 | ₹558.35 | ₹569.75 | ₹486.45 | ₹542.05 | 5,202 | 3,175 |
| 29 Mar 2023 | ₹544 | ₹691.25 | ₹542.85 | ₹691.25 | 9,926 | 4,600 |
| 31 Mar 2023 | ₹789.15 | ₹1,060.05 | ₹766.65 | ₹1,020.9 | 7,101 | 5,100 |
| 3 Apr 2023 | ₹1,030 | ₹1,142.8 | ₹989.4 | ₹1,118.85 | 1,652 | 4,425 |
| 5 Apr 2023 | ₹1,068.2 | ₹1,261.65 | ₹1,068.2 | ₹1,208 | 3,876 | 5,525 |
| 6 Apr 2023 | ₹1,104 | ₹1,420.35 | ₹1,090 | ₹1,168.5 | 19,551 | 14,050 |
| 10 Apr 2023 | ₹1,235.55 | ₹1,235.55 | ₹925.25 | ₹966.65 | 37,176 | 23,675 |
| 11 Apr 2023 | ₹1,094.95 | ₹1,454.1 | ₹1,063.5 | ₹1,443.7 | 22,502 | 26,750 |
| 12 Apr 2023 | ₹1,457.05 | ₹1,613.5 | ₹1,417.25 | ₹1,600 | 32,801 | 38,225 |
| 13 Apr 2023 | ₹1,554 | ₹2,184.9 | ₹1,548 | ₹2,165.1 | 1,18,403 | 72,150 |
| 17 Apr 2023 | ₹2,144.7 | ₹2,330 | ₹1,841.95 | ₹2,248.45 | 38,026 | 63,050 |
| 18 Apr 2023 | ₹2,300.05 | ₹2,488 | ₹2,131.1 | ₹2,286.1 | 9,302 | 59,275 |
| 19 Apr 2023 | ₹2,282.9 | ₹2,329 | ₹2,056.35 | ₹2,145.8 | 9,502 | 54,225 |
| 20 Apr 2023 | ₹2,146.25 | ₹2,358 | ₹2,113.85 | ₹2,268.85 | 60,701 | 24,125 |