NIFTY BANK 39,000 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹5,075 and a low of ₹3,560. Final close ₹4,692.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹3,792.1 | ₹3,919 | ₹3,738.3 | ₹3,738.3 | 3,826 | 22,175 |
| 26 Apr 2023 | ₹3,705.5 | ₹3,901.85 | ₹3,560 | ₹3,901.85 | 5,001 | 25,075 |
| 27 Apr 2023 | ₹3,877.05 | ₹4,041.1 | ₹3,852.5 | ₹3,991.8 | 17,726 | 39,975 |
| 28 Apr 2023 | ₹4,111.75 | ₹4,228 | ₹3,888 | ₹4,228 | 1,026 | 40,075 |
| 2 May 2023 | ₹4,335 | ₹4,449.15 | ₹4,335 | ₹4,345 | 701 | 39,800 |
| 3 May 2023 | ₹4,161.45 | ₹4,330.35 | ₹4,160.1 | ₹4,330.35 | 476 | 39,375 |
| 4 May 2023 | ₹4,337 | ₹4,686.8 | ₹4,320 | ₹4,636.25 | 1,301 | 39,450 |
| 5 May 2023 | ₹4,360.25 | ₹4,500 | ₹3,680 | ₹3,680 | 4,001 | 37,525 |
| 8 May 2023 | ₹4,010 | ₹4,400 | ₹4,010 | ₹4,300 | 651 | 37,550 |
| 9 May 2023 | ₹4,456.95 | ₹4,492.05 | ₹4,175 | ₹4,175 | 1,876 | 36,125 |
| 10 May 2023 | ₹4,095 | ₹4,330 | ₹3,870 | ₹4,330 | 1,101 | 35,425 |
| 11 May 2023 | ₹4,390.7 | ₹4,600 | ₹4,370.8 | ₹4,444.95 | 1,601 | 35,400 |
| 12 May 2023 | ₹4,455.85 | ₹4,840 | ₹4,363.25 | ₹4,732 | 826 | 35,000 |
| 15 May 2023 | ₹4,838.5 | ₹5,041.3 | ₹4,838.5 | ₹5,041.3 | 326 | 34,850 |
| 16 May 2023 | ₹4,965 | ₹5,055 | ₹4,925 | ₹4,996 | 426 | 34,725 |
| 17 May 2023 | ₹4,845 | ₹4,905.75 | ₹4,501.05 | ₹4,675.05 | 651 | 34,275 |
| 18 May 2023 | ₹4,952.8 | ₹5,024 | ₹4,716.55 | ₹4,800 | 3,001 | 32,675 |
| 19 May 2023 | ₹4,895 | ₹4,985 | ₹4,561 | ₹4,985 | 1,951 | 31,925 |
| 22 May 2023 | ₹4,985 | ₹4,993.65 | ₹4,750 | ₹4,932.1 | 3,951 | 28,825 |
| 23 May 2023 | ₹4,932.1 | ₹5,075 | ₹4,927 | ₹4,959.45 | 2,951 | 26,200 |
| 24 May 2023 | ₹4,796 | ₹5,015 | ₹4,700 | ₹4,712.65 | 9,926 | 18,925 |
| 25 May 2023 | ₹4,663 | ₹4,721.55 | ₹4,400 | ₹4,692.55 | 17,401 | 16,275 |