NIFTY BANK 42,000 CE traded across 22 sessions from 18 Apr 2023 to 18 May 2023, with a life-high of ₹2,117.55 and a low of ₹678.3. Final close ₹1,756.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 18 Apr 2023 | ₹955.9 | ₹1,018.75 | ₹825.65 | ₹904.05 | 7,276 | 6,200 |
| 19 Apr 2023 | ₹896.05 | ₹903.45 | ₹750 | ₹789.55 | 2,076 | 7,575 |
| 20 Apr 2023 | ₹854.6 | ₹911.85 | ₹785.15 | ₹817.55 | 1,701 | 8,475 |
| 21 Apr 2023 | ₹881.15 | ₹902.1 | ₹678.3 | ₹745 | 1,452 | 9,225 |
| 24 Apr 2023 | ₹820.05 | ₹1,045.4 | ₹798.35 | ₹1,014.45 | 2,502 | 9,475 |
| 25 Apr 2023 | ₹998.85 | ₹1,136.2 | ₹998.85 | ₹1,008.1 | 2,726 | 7,575 |
| 26 Apr 2023 | ₹955.35 | ₹1,099 | ₹882.15 | ₹1,099 | 1,451 | 6,425 |
| 27 Apr 2023 | ₹1,089.75 | ₹1,174 | ₹1,089.75 | ₹1,157.95 | 2,351 | 6,275 |
| 28 Apr 2023 | ₹1,132.75 | ₹1,352.4 | ₹1,093 | ₹1,316.95 | 5,601 | 7,125 |
| 2 May 2023 | ₹1,500 | ₹1,500 | ₹1,391.9 | ₹1,426.1 | 801 | 6,250 |
| 3 May 2023 | ₹1,263.55 | ₹1,392.5 | ₹1,250.45 | ₹1,392.5 | 1,501 | 6,075 |
| 4 May 2023 | ₹1,363.05 | ₹1,708 | ₹1,324.7 | ₹1,672.55 | 7,076 | 10,650 |
| 5 May 2023 | ₹1,535.95 | ₹1,593 | ₹841.2 | ₹900.1 | 37,251 | 19,700 |
| 8 May 2023 | ₹932.45 | ₹1,471.8 | ₹932.45 | ₹1,390 | 35,277 | 20,900 |
| 9 May 2023 | ₹1,474.55 | ₹1,525.5 | ₹1,226.75 | ₹1,258.8 | 67,251 | 37,975 |
| 10 May 2023 | ₹1,311 | ₹1,380.5 | ₹989.45 | ₹1,358.8 | 1,29,376 | 50,775 |
| 11 May 2023 | ₹1,471.55 | ₹1,654.05 | ₹1,419.65 | ₹1,519.5 | 1,15,001 | 63,375 |
| 12 May 2023 | ₹1,488.05 | ₹1,881.8 | ₹1,378.45 | ₹1,775 | 77,401 | 60,750 |
| 15 May 2023 | ₹1,757.35 | ₹2,095.1 | ₹1,645.3 | ₹2,009.9 | 34,126 | 50,400 |
| 16 May 2023 | ₹2,065.7 | ₹2,117.55 | ₹1,870.05 | ₹1,890 | 17,001 | 44,025 |
| 17 May 2023 | ₹1,869.2 | ₹1,945.7 | ₹1,479.35 | ₹1,745 | 43,301 | 26,400 |
| 18 May 2023 | ₹1,925 | ₹2,065 | ₹1,687.5 | ₹1,756.35 | 38,901 | 8,725 |