NIFTY BANK 35,000 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹9,060.6 and a low of ₹7,480. Final close ₹8,702.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹7,769.9 | ₹7,870 | ₹7,670 | ₹7,670 | 4,601 | 4,700 |
| 26 Apr 2023 | ₹7,570 | ₹7,821 | ₹7,480 | ₹7,820 | 3,351 | 7,975 |
| 27 Apr 2023 | ₹7,870 | ₹7,979 | ₹7,780 | ₹7,936 | 7,151 | 13,975 |
| 28 Apr 2023 | ₹8,030.15 | ₹8,181 | ₹7,949 | ₹8,181 | 801 | 14,700 |
| 2 May 2023 | ₹8,282 | ₹8,389 | ₹8,282 | ₹8,300 | 226 | 14,825 |
| 3 May 2023 | ₹8,150 | ₹8,263 | ₹8,110 | ₹8,263 | 351 | 14,925 |
| 4 May 2023 | ₹8,295 | ₹8,599 | ₹8,295 | ₹8,565 | 376 | 15,275 |
| 5 May 2023 | ₹8,300 | ₹8,400 | ₹7,620 | ₹7,620 | 326 | 15,175 |
| 8 May 2023 | ₹8,280 | ₹8,373 | ₹8,193.85 | ₹8,210 | 2,051 | 13,525 |
| 9 May 2023 | ₹8,400 | ₹8,400 | ₹8,147.1 | ₹8,152.35 | 1,351 | 13,375 |
| 10 May 2023 | ₹8,267.45 | ₹8,273.15 | ₹7,890 | ₹8,273.15 | 226 | 13,325 |
| 11 May 2023 | ₹8,417.4 | ₹8,540 | ₹8,380 | ₹8,400 | 276 | 13,375 |
| 12 May 2023 | ₹8,832.5 | ₹8,832.5 | ₹8,390 | ₹8,720 | 976 | 12,625 |
| 15 May 2023 | ₹8,740 | ₹8,970 | ₹8,720 | ₹8,970 | 126 | 12,575 |
| 16 May 2023 | ₹9,042.45 | ₹9,042.45 | ₹8,860 | ₹8,860 | 101 | 12,575 |
| 17 May 2023 | ₹8,896.95 | ₹8,896.95 | ₹8,500 | ₹8,690 | 751 | 12,525 |
| 18 May 2023 | ₹8,800 | ₹8,800 | ₹8,750 | ₹8,750 | 176 | 12,600 |
| 19 May 2023 | ₹8,770 | ₹8,990.5 | ₹8,570 | ₹8,990.5 | 226 | 12,450 |
| 22 May 2023 | ₹8,880 | ₹8,980 | ₹8,700 | ₹8,905.95 | 1,801 | 12,225 |
| 23 May 2023 | ₹8,910.25 | ₹9,060.6 | ₹8,910.25 | ₹8,979.95 | 751 | 11,675 |
| 24 May 2023 | ₹8,810 | ₹8,980 | ₹8,700 | ₹8,720 | 3,951 | 8,550 |
| 25 May 2023 | ₹8,660 | ₹8,757.8 | ₹8,400 | ₹8,702.3 | 8,301 | 5,800 |