NIFTY BANK 40,500 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹3,600.75 and a low of ₹2,167.1. Final close ₹3,191.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹2,355 | ₹2,514.25 | ₹2,326.4 | ₹2,342.75 | 2,951 | 33,575 |
| 26 Apr 2023 | ₹2,255.25 | ₹2,491.15 | ₹2,167.1 | ₹2,480 | 5,702 | 37,375 |
| 27 Apr 2023 | ₹2,521 | ₹2,590 | ₹2,430 | ₹2,530.8 | 14,401 | 44,875 |
| 28 Apr 2023 | ₹2,700 | ₹2,784.65 | ₹2,470 | ₹2,776 | 2,951 | 44,250 |
| 2 May 2023 | ₹2,870.7 | ₹2,996.25 | ₹2,870.2 | ₹2,898.7 | 4,251 | 42,275 |
| 3 May 2023 | ₹2,669 | ₹2,850.45 | ₹2,669 | ₹2,821.5 | 976 | 42,075 |
| 4 May 2023 | ₹2,844.65 | ₹3,195.95 | ₹2,790 | ₹3,142.75 | 7,601 | 44,300 |
| 5 May 2023 | ₹2,878.1 | ₹3,065 | ₹2,209 | ₹2,250.9 | 9,701 | 47,150 |
| 8 May 2023 | ₹2,470 | ₹2,900 | ₹2,470 | ₹2,854.3 | 2,276 | 46,975 |
| 9 May 2023 | ₹2,859.8 | ₹3,013.15 | ₹2,693.1 | ₹2,715.4 | 1,601 | 46,800 |
| 10 May 2023 | ₹2,843.4 | ₹2,850 | ₹2,423.2 | ₹2,830 | 2,501 | 46,725 |
| 11 May 2023 | ₹2,910 | ₹3,122.3 | ₹2,910 | ₹2,959.15 | 4,477 | 45,450 |
| 12 May 2023 | ₹2,911 | ₹3,331.15 | ₹2,868.9 | ₹3,270 | 2,626 | 45,425 |
| 15 May 2023 | ₹3,277.6 | ₹3,576.8 | ₹3,206.55 | ₹3,486.5 | 2,801 | 44,225 |
| 16 May 2023 | ₹3,450 | ₹3,600.75 | ₹3,383 | ₹3,391.25 | 6,026 | 39,250 |
| 17 May 2023 | ₹3,380 | ₹3,430 | ₹3,000 | ₹3,245.85 | 1,826 | 38,675 |
| 18 May 2023 | ₹3,364.9 | ₹3,514.95 | ₹3,248 | ₹3,296 | 4,651 | 41,950 |
| 19 May 2023 | ₹3,378 | ₹3,500 | ₹3,086.35 | ₹3,500 | 1,901 | 41,400 |
| 22 May 2023 | ₹3,400 | ₹3,500 | ₹3,227 | ₹3,390.85 | 13,351 | 37,475 |
| 23 May 2023 | ₹3,427.15 | ₹3,577.65 | ₹3,427.15 | ₹3,453 | 4,701 | 33,950 |
| 24 May 2023 | ₹3,316 | ₹3,486.75 | ₹3,189.8 | ₹3,216.2 | 11,751 | 24,000 |
| 25 May 2023 | ₹3,180.4 | ₹3,256.1 | ₹2,900 | ₹3,191.4 | 22,576 | 12,750 |