NIFTY BANK 40,000 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹4,105 and a low of ₹2,627. Final close ₹3,687.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹2,817.05 | ₹2,984 | ₹2,765 | ₹2,800 | 11,176 | 60,150 |
| 26 Apr 2023 | ₹2,725 | ₹2,960 | ₹2,627 | ₹2,951 | 12,851 | 68,050 |
| 27 Apr 2023 | ₹2,955.05 | ₹3,062.85 | ₹2,873 | ₹3,013.1 | 33,602 | 92,025 |
| 28 Apr 2023 | ₹3,118.5 | ₹3,276.65 | ₹2,917.05 | ₹3,251.2 | 8,426 | 91,625 |
| 2 May 2023 | ₹3,394.25 | ₹3,498.2 | ₹3,350.6 | ₹3,371.7 | 5,776 | 91,225 |
| 3 May 2023 | ₹3,191.9 | ₹3,344.5 | ₹3,149.7 | ₹3,334.2 | 4,951 | 92,475 |
| 4 May 2023 | ₹3,338 | ₹3,691.4 | ₹3,267.45 | ₹3,636 | 15,976 | 1,01,150 |
| 5 May 2023 | ₹3,640 | ₹3,640 | ₹2,679.15 | ₹2,730 | 11,503 | 1,02,125 |
| 8 May 2023 | ₹2,900 | ₹3,443.55 | ₹2,900 | ₹3,350 | 9,626 | 1,04,875 |
| 9 May 2023 | ₹3,460 | ₹3,510.55 | ₹3,161 | ₹3,214.45 | 8,101 | 1,03,025 |
| 10 May 2023 | ₹3,260 | ₹3,350 | ₹2,900 | ₹3,313.6 | 6,951 | 1,02,900 |
| 11 May 2023 | ₹3,419.95 | ₹3,630 | ₹3,401.4 | ₹3,485.55 | 9,551 | 1,07,025 |
| 12 May 2023 | ₹3,401.6 | ₹3,865 | ₹3,363.6 | ₹3,772.15 | 8,101 | 1,02,825 |
| 15 May 2023 | ₹3,764.3 | ₹4,065 | ₹3,705 | ₹3,987.65 | 7,376 | 1,00,925 |
| 16 May 2023 | ₹3,960 | ₹4,105 | ₹3,860 | ₹3,860 | 8,101 | 94,475 |
| 17 May 2023 | ₹3,920 | ₹3,935 | ₹3,483 | ₹3,760 | 11,901 | 85,175 |
| 18 May 2023 | ₹3,956.75 | ₹4,049.65 | ₹3,720 | ₹3,792.9 | 8,876 | 84,975 |
| 19 May 2023 | ₹3,872 | ₹4,005.25 | ₹3,540 | ₹3,997.9 | 16,651 | 79,825 |
| 22 May 2023 | ₹3,918.45 | ₹4,007.85 | ₹3,724.85 | ₹3,886 | 14,501 | 72,800 |
| 23 May 2023 | ₹3,950 | ₹4,075 | ₹3,916.45 | ₹3,960.75 | 11,751 | 69,475 |
| 24 May 2023 | ₹3,825 | ₹4,014.3 | ₹3,692 | ₹3,717.65 | 26,126 | 51,875 |
| 25 May 2023 | ₹3,656.4 | ₹3,750 | ₹3,395 | ₹3,687.9 | 46,851 | 26,050 |