NIFTY BANK 40,000 CE traded across 19 sessions from 28 Mar 2023 to 27 Apr 2023, with a life-high of ₹3,034.65 and a low of ₹612. Final close ₹3,003.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Mar 2023 | ₹675 | ₹704.95 | ₹612 | ₹698 | 6,21,126 | 3,51,900 |
| 29 Mar 2023 | ₹700 | ₹850 | ₹680.55 | ₹850 | 11,45,702 | 4,56,525 |
| 31 Mar 2023 | ₹895 | ₹1,234 | ₹895 | ₹1,185.2 | 6,66,101 | 3,80,700 |
| 3 Apr 2023 | ₹1,190.2 | ₹1,299 | ₹1,136.75 | ₹1,285.4 | 1,91,352 | 3,56,750 |
| 5 Apr 2023 | ₹1,300 | ₹1,431 | ₹1,233.35 | ₹1,350 | 1,44,126 | 3,45,750 |
| 6 Apr 2023 | ₹1,297.95 | ₹1,561.3 | ₹1,234.8 | ₹1,345.5 | 2,09,102 | 2,93,300 |
| 10 Apr 2023 | ₹1,355.05 | ₹1,375 | ₹1,090 | ₹1,130.55 | 1,12,051 | 2,89,775 |
| 11 Apr 2023 | ₹1,240 | ₹1,595 | ₹1,224.05 | ₹1,577.4 | 94,327 | 2,83,000 |
| 12 Apr 2023 | ₹1,577.4 | ₹1,723.75 | ₹1,558.4 | ₹1,708 | 53,776 | 2,67,300 |
| 13 Apr 2023 | ₹1,668.6 | ₹2,252.7 | ₹1,660 | ₹2,226 | 81,851 | 2,53,175 |
| 17 Apr 2023 | ₹2,161 | ₹2,400.1 | ₹1,915.05 | ₹2,317.6 | 31,377 | 2,49,400 |
| 18 Apr 2023 | ₹2,380 | ₹2,543.15 | ₹2,197 | ₹2,331.65 | 31,601 | 2,32,150 |
| 19 Apr 2023 | ₹2,280 | ₹2,365.95 | ₹2,090.05 | ₹2,179.35 | 30,476 | 2,21,100 |
| 20 Apr 2023 | ₹2,185 | ₹2,374.15 | ₹2,133 | ₹2,272.5 | 68,602 | 2,36,525 |
| 21 Apr 2023 | ₹2,310.9 | ₹2,381 | ₹1,981.9 | ₹2,120.3 | 44,026 | 2,22,325 |
| 24 Apr 2023 | ₹2,343 | ₹2,708 | ₹2,293.45 | ₹2,664.6 | 59,227 | 1,88,250 |
| 25 Apr 2023 | ₹2,683.45 | ₹2,850 | ₹2,620 | ₹2,659.8 | 21,401 | 1,79,275 |
| 26 Apr 2023 | ₹2,600 | ₹2,859.95 | ₹2,465.5 | ₹2,846 | 33,077 | 1,59,200 |
| 27 Apr 2023 | ₹2,799.45 | ₹3,034.65 | ₹2,750.05 | ₹3,003 | 75,551 | 1,15,075 |