NIFTY BANK 39,500 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹4,559 and a low of ₹3,100.25. Final close ₹4,195.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹3,285.85 | ₹3,447.65 | ₹3,271.85 | ₹3,285.15 | 1,151 | 9,675 |
| 26 Apr 2023 | ₹3,219.65 | ₹3,416.15 | ₹3,100.25 | ₹3,403 | 2,751 | 11,050 |
| 27 Apr 2023 | ₹3,441.05 | ₹3,549.55 | ₹3,365 | ₹3,508.75 | 4,677 | 14,275 |
| 28 Apr 2023 | ₹3,480 | ₹3,752.3 | ₹3,403.35 | ₹3,752.3 | 801 | 14,125 |
| 2 May 2023 | ₹3,875 | ₹3,950 | ₹3,870 | ₹3,950 | 826 | 13,775 |
| 3 May 2023 | ₹3,651.05 | ₹3,823 | ₹3,651 | ₹3,823 | 577 | 13,650 |
| 4 May 2023 | ₹3,795 | ₹4,160 | ₹3,795 | ₹4,160 | 2,326 | 15,850 |
| 5 May 2023 | ₹3,900 | ₹3,900 | ₹3,170 | ₹3,234.2 | 1,951 | 14,350 |
| 8 May 2023 | ₹3,856.4 | ₹3,856.4 | ₹3,832.35 | ₹3,832.35 | 76 | 14,300 |
| 9 May 2023 | ₹3,815.2 | ₹3,815.2 | ₹3,658.45 | ₹3,658.45 | 201 | 14,150 |
| 10 May 2023 | ₹3,425 | ₹3,826 | ₹3,402.85 | ₹3,826 | 327 | 14,200 |
| 11 May 2023 | ₹3,927.9 | ₹4,090.35 | ₹3,927.85 | ₹4,090.35 | 1,627 | 14,300 |
| 12 May 2023 | ₹3,870.45 | ₹4,343 | ₹3,869.65 | ₹4,343 | 301 | 14,125 |
| 15 May 2023 | ₹4,306 | ₹4,498 | ₹4,306 | ₹4,498 | 176 | 13,975 |
| 16 May 2023 | ₹4,471.55 | ₹4,559 | ₹4,471.55 | ₹4,507.85 | 501 | 13,725 |
| 17 May 2023 | ₹4,385 | ₹4,385 | ₹4,045.35 | ₹4,045.35 | 626 | 13,550 |
| 18 May 2023 | ₹4,541.8 | ₹4,541.8 | ₹4,305 | ₹4,350 | 701 | 13,325 |
| 19 May 2023 | ₹4,286.6 | ₹4,488.8 | ₹4,049.75 | ₹4,488.8 | 2,076 | 12,575 |
| 22 May 2023 | ₹4,513.7 | ₹4,513.7 | ₹4,255 | ₹4,400 | 2,626 | 10,300 |
| 23 May 2023 | ₹4,417.6 | ₹4,547.95 | ₹4,417.6 | ₹4,540 | 626 | 9,600 |
| 24 May 2023 | ₹4,311.05 | ₹4,486.35 | ₹4,197.1 | ₹4,219.2 | 3,752 | 7,825 |
| 25 May 2023 | ₹4,150 | ₹4,218.1 | ₹3,900 | ₹4,195.45 | 6,651 | 6,825 |