NIFTY BANK 41,500 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹2,620 and a low of ₹1,335. Final close ₹2,185.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹1,498.6 | ₹1,633.9 | ₹1,459.05 | ₹1,490.15 | 35,576 | 1,28,600 |
| 26 Apr 2023 | ₹1,445.95 | ₹1,622.95 | ₹1,349.05 | ₹1,618.9 | 56,352 | 1,26,150 |
| 27 Apr 2023 | ₹1,569 | ₹1,702.15 | ₹1,553 | ₹1,671.3 | 74,627 | 1,39,650 |
| 28 Apr 2023 | ₹1,726.05 | ₹1,871.45 | ₹1,571.75 | ₹1,849.9 | 39,076 | 1,38,175 |
| 2 May 2023 | ₹1,921.1 | ₹2,052.95 | ₹1,921 | ₹1,939 | 36,601 | 1,20,600 |
| 3 May 2023 | ₹1,935 | ₹1,935 | ₹1,724.1 | ₹1,900 | 12,226 | 1,18,525 |
| 4 May 2023 | ₹1,892.75 | ₹2,240.05 | ₹1,852.25 | ₹2,180.2 | 18,976 | 1,11,425 |
| 5 May 2023 | ₹2,154 | ₹2,154 | ₹1,335 | ₹1,371.85 | 38,626 | 98,900 |
| 8 May 2023 | ₹1,436.05 | ₹2,008.8 | ₹1,436 | ₹1,902.5 | 11,076 | 98,500 |
| 9 May 2023 | ₹2,032 | ₹2,051 | ₹1,732.75 | ₹1,781.55 | 13,101 | 93,325 |
| 10 May 2023 | ₹1,830 | ₹1,900 | ₹1,495 | ₹1,877 | 13,676 | 92,775 |
| 11 May 2023 | ₹1,964.65 | ₹2,142 | ₹1,928.8 | ₹2,062.6 | 10,076 | 91,525 |
| 12 May 2023 | ₹1,986 | ₹2,393.05 | ₹1,896.75 | ₹2,290 | 20,751 | 78,625 |
| 15 May 2023 | ₹2,252.65 | ₹2,595.05 | ₹2,235.9 | ₹2,520 | 11,377 | 71,600 |
| 16 May 2023 | ₹2,547.6 | ₹2,620 | ₹2,363.7 | ₹2,400 | 7,176 | 72,125 |
| 17 May 2023 | ₹2,439.95 | ₹2,439.95 | ₹2,000 | ₹2,270 | 22,626 | 82,025 |
| 18 May 2023 | ₹2,449 | ₹2,555.2 | ₹2,230.2 | ₹2,314.35 | 12,176 | 86,500 |
| 19 May 2023 | ₹2,360 | ₹2,505 | ₹2,078 | ₹2,500 | 11,001 | 82,900 |
| 22 May 2023 | ₹2,451.75 | ₹2,519.05 | ₹2,220 | ₹2,397.75 | 14,926 | 79,100 |
| 23 May 2023 | ₹2,436.65 | ₹2,569.85 | ₹2,418 | ₹2,452.05 | 6,626 | 75,050 |
| 24 May 2023 | ₹2,300 | ₹2,510 | ₹2,193.65 | ₹2,212.6 | 29,126 | 57,425 |
| 25 May 2023 | ₹2,167.3 | ₹2,248.2 | ₹1,895.05 | ₹2,185.65 | 56,252 | 46,725 |