NIFTY BANK 38,000 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹6,075.3 and a low of ₹4,565.75. Final close ₹5,690.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹4,699 | ₹4,884.6 | ₹4,692.55 | ₹4,719 | 1,951 | 14,725 |
| 26 Apr 2023 | ₹4,650 | ₹4,899.65 | ₹4,565.75 | ₹4,899.65 | 5,626 | 19,700 |
| 27 Apr 2023 | ₹4,916 | ₹5,011.9 | ₹4,820 | ₹4,975.3 | 17,277 | 36,025 |
| 28 Apr 2023 | ₹5,100 | ₹5,205 | ₹4,862.6 | ₹5,205 | 6,676 | 32,325 |
| 2 May 2023 | ₹5,365 | ₹5,435 | ₹5,318.65 | ₹5,341.45 | 1,876 | 33,450 |
| 3 May 2023 | ₹5,152.05 | ₹5,333.5 | ₹5,115.05 | ₹5,320.35 | 2,527 | 33,275 |
| 4 May 2023 | ₹5,290.05 | ₹5,675.05 | ₹5,240 | ₹5,632.5 | 9,476 | 26,325 |
| 5 May 2023 | ₹5,376 | ₹5,461 | ₹4,698.55 | ₹4,708.65 | 1,501 | 25,325 |
| 8 May 2023 | ₹4,967.2 | ₹5,400 | ₹4,967.2 | ₹5,320 | 2,376 | 26,700 |
| 9 May 2023 | ₹5,420 | ₹5,500.25 | ₹5,177.75 | ₹5,177.75 | 551 | 26,375 |
| 10 May 2023 | ₹5,250 | ₹5,307.6 | ₹4,925 | ₹5,307.6 | 551 | 26,150 |
| 11 May 2023 | ₹5,462.5 | ₹5,560 | ₹5,357.2 | ₹5,464.45 | 2,078 | 25,750 |
| 12 May 2023 | ₹5,496.7 | ₹5,740 | ₹5,473.45 | ₹5,740 | 276 | 25,650 |
| 15 May 2023 | ₹5,699.5 | ₹5,972.65 | ₹5,699.5 | ₹5,972.65 | 576 | 25,300 |
| 16 May 2023 | ₹6,018.05 | ₹6,051 | ₹5,931.45 | ₹6,048 | 476 | 25,050 |
| 17 May 2023 | ₹5,890.2 | ₹5,903.85 | ₹5,511.4 | ₹5,728.3 | 1,327 | 24,075 |
| 18 May 2023 | ₹5,962.05 | ₹6,035.35 | ₹5,737.4 | ₹5,799.1 | 626 | 23,850 |
| 19 May 2023 | ₹5,890.1 | ₹5,890.1 | ₹5,591.45 | ₹5,864.65 | 1,826 | 22,575 |
| 22 May 2023 | ₹5,990.85 | ₹6,011 | ₹5,740 | ₹5,885.05 | 1,352 | 21,700 |
| 23 May 2023 | ₹6,009 | ₹6,075.3 | ₹5,980 | ₹5,980 | 2,326 | 20,750 |
| 24 May 2023 | ₹5,838.35 | ₹5,979 | ₹5,695 | ₹5,728.65 | 5,402 | 17,750 |
| 25 May 2023 | ₹5,660.1 | ₹5,724.55 | ₹5,416.95 | ₹5,690 | 10,626 | 15,625 |