NIFTY BANK 42,000 PE traded across 22 sessions from 18 Apr 2023 to 18 May 2023, with a life-high of ₹597.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 18 Apr 2023 | ₹506.7 | ₹550 | ₹462.55 | ₹462.55 | 201 | 1,525 |
| 19 Apr 2023 | ₹477 | ₹558.65 | ₹469 | ₹523.65 | 1,326 | 1,075 |
| 20 Apr 2023 | ₹520.4 | ₹541.45 | ₹455.2 | ₹474.35 | 6,352 | 2,925 |
| 21 Apr 2023 | ₹450 | ₹597.95 | ₹450 | ₹519.45 | 3,926 | 3,350 |
| 24 Apr 2023 | ₹398.35 | ₹424.4 | ₹304 | ₹304 | 5,301 | 4,550 |
| 25 Apr 2023 | ₹306.9 | ₹319.5 | ₹250.2 | ₹297.65 | 10,201 | 9,900 |
| 26 Apr 2023 | ₹324.95 | ₹372.05 | ₹250.05 | ₹253 | 8,702 | 9,700 |
| 27 Apr 2023 | ₹260 | ₹279.15 | ₹202.2 | ₹208 | 19,101 | 15,450 |
| 28 Apr 2023 | ₹184.95 | ₹228 | ₹129 | ₹134.05 | 51,901 | 42,950 |
| 2 May 2023 | ₹110.25 | ₹123.1 | ₹94.2 | ₹114.4 | 49,602 | 51,500 |
| 3 May 2023 | ₹133.95 | ₹144.5 | ₹104.45 | ₹105.55 | 93,628 | 62,500 |
| 4 May 2023 | ₹108 | ₹108 | ₹49 | ₹54 | 3,01,201 | 1,14,375 |
| 5 May 2023 | ₹99 | ₹230.1 | ₹50.55 | ₹180.8 | 14,68,301 | 2,53,125 |
| 8 May 2023 | ₹173.35 | ₹173.35 | ₹60 | ₹66 | 12,02,753 | 2,70,350 |
| 9 May 2023 | ₹60.4 | ₹88.45 | ₹43.75 | ₹74.6 | 14,20,402 | 4,41,325 |
| 10 May 2023 | ₹61.7 | ₹145.1 | ₹52.45 | ₹55.15 | 27,42,227 | 5,73,150 |
| 11 May 2023 | ₹44.4 | ₹47.5 | ₹27.45 | ₹31.7 | 55,32,602 | 10,10,125 |
| 12 May 2023 | ₹30.1 | ₹39.2 | ₹18.65 | ₹25.3 | 2,06,08,851 | 23,68,425 |
| 15 May 2023 | ₹20 | ₹23.15 | ₹13.05 | ₹15.45 | 1,84,05,377 | 34,85,500 |
| 16 May 2023 | ₹12 | ₹16.7 | ₹6.5 | ₹7.05 | 2,26,32,802 | 32,18,800 |
| 17 May 2023 | ₹5.7 | ₹6.85 | ₹2.25 | ₹2.75 | 3,08,25,576 | 35,00,675 |
| 18 May 2023 | ₹1.75 | ₹2.65 | ₹0.05 | ₹0.05 | 3,80,40,152 | 21,90,300 |