NIFTY BANK 41,800 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹2,313.55 and a low of ₹1,099.9. Final close ₹1,881.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹1,265.95 | ₹1,400 | ₹1,255 | ₹1,255 | 1,001 | 9,550 |
| 26 Apr 2023 | ₹1,214.75 | ₹1,377 | ₹1,150 | ₹1,357.95 | 3,351 | 9,275 |
| 27 Apr 2023 | ₹1,404.75 | ₹1,448.25 | ₹1,270.25 | ₹1,419.65 | 3,826 | 10,025 |
| 28 Apr 2023 | ₹1,467.1 | ₹1,635.1 | ₹1,330.1 | ₹1,606.45 | 2,902 | 10,825 |
| 2 May 2023 | ₹1,707.85 | ₹1,793.3 | ₹1,694.3 | ₹1,742 | 1,801 | 9,850 |
| 3 May 2023 | ₹1,517.2 | ₹1,650 | ₹1,510.7 | ₹1,650 | 251 | 9,750 |
| 4 May 2023 | ₹1,617 | ₹1,963.1 | ₹1,617 | ₹1,901.6 | 1,526 | 9,525 |
| 5 May 2023 | ₹1,543.1 | ₹1,547.65 | ₹1,099.9 | ₹1,130.5 | 5,651 | 8,125 |
| 8 May 2023 | ₹1,145.2 | ₹1,686.85 | ₹1,145.2 | ₹1,686.85 | 651 | 8,100 |
| 9 May 2023 | ₹1,580.95 | ₹1,580.95 | ₹1,580.95 | ₹1,580.95 | 26 | 8,025 |
| 10 May 2023 | ₹1,525 | ₹1,550.9 | ₹1,280 | ₹1,509.5 | 1,376 | 7,700 |
| 11 May 2023 | ₹1,712.8 | ₹1,836.65 | ₹1,693.25 | ₹1,750.95 | 3,401 | 8,275 |
| 12 May 2023 | ₹1,640.95 | ₹2,088.95 | ₹1,640.95 | ₹1,988.15 | 1,201 | 8,275 |
| 15 May 2023 | ₹2,050 | ₹2,289.3 | ₹2,050 | ₹2,237.85 | 926 | 7,525 |
| 16 May 2023 | ₹2,313.55 | ₹2,313.55 | ₹2,115 | ₹2,115 | 1,151 | 7,500 |
| 17 May 2023 | ₹2,080 | ₹2,080 | ₹1,755 | ₹1,755 | 351 | 7,200 |
| 18 May 2023 | ₹2,140 | ₹2,228 | ₹1,981.35 | ₹1,998.6 | 4,651 | 11,175 |
| 19 May 2023 | ₹2,080.9 | ₹2,195.45 | ₹1,811.7 | ₹2,192.45 | 5,551 | 9,975 |
| 22 May 2023 | ₹2,171 | ₹2,181.3 | ₹2,041 | ₹2,080.5 | 2,126 | 10,600 |
| 23 May 2023 | ₹2,200 | ₹2,283.1 | ₹2,175 | ₹2,175 | 1,176 | 10,150 |
| 24 May 2023 | ₹1,990 | ₹2,183.65 | ₹1,919.9 | ₹1,919.9 | 6,576 | 7,825 |
| 25 May 2023 | ₹1,855.15 | ₹1,945.8 | ₹1,608.05 | ₹1,881.4 | 8,351 | 4,900 |