NIFTY BANK 41,900 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹2,199.95 and a low of ₹1,023.75. Final close ₹1,780.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹1,184 | ₹1,304 | ₹1,184 | ₹1,185 | 1,876 | 15,350 |
| 26 Apr 2023 | ₹1,125.05 | ₹1,300 | ₹1,066.05 | ₹1,300 | 1,426 | 14,800 |
| 27 Apr 2023 | ₹1,320 | ₹1,380.55 | ₹1,281.8 | ₹1,340 | 726 | 14,650 |
| 28 Apr 2023 | ₹1,355 | ₹1,520 | ₹1,278.45 | ₹1,487.05 | 1,501 | 14,400 |
| 2 May 2023 | ₹1,615.2 | ₹1,700 | ₹1,603.85 | ₹1,643.55 | 1,501 | 14,275 |
| 3 May 2023 | ₹1,462 | ₹1,542 | ₹1,457.2 | ₹1,503.1 | 1,901 | 14,875 |
| 4 May 2023 | ₹1,554 | ₹1,862.25 | ₹1,531 | ₹1,862.25 | 1,226 | 14,750 |
| 5 May 2023 | ₹1,578.15 | ₹1,578.15 | ₹1,023.75 | ₹1,031.95 | 3,276 | 15,275 |
| 8 May 2023 | ₹1,271.1 | ₹1,645 | ₹1,270 | ₹1,645 | 301 | 15,025 |
| 9 May 2023 | ₹1,665 | ₹1,675 | ₹1,419.15 | ₹1,481.95 | 351 | 14,900 |
| 10 May 2023 | ₹1,465.05 | ₹1,521.4 | ₹1,180.05 | ₹1,521.4 | 302 | 14,850 |
| 11 May 2023 | ₹1,736.45 | ₹1,736.45 | ₹1,706.3 | ₹1,706.3 | 276 | 14,750 |
| 12 May 2023 | ₹1,910 | ₹1,975 | ₹1,888.6 | ₹1,902.2 | 401 | 14,375 |
| 15 May 2023 | ₹1,884.75 | ₹2,199.95 | ₹1,884.75 | ₹2,161.95 | 502 | 14,375 |
| 16 May 2023 | ₹2,105 | ₹2,105 | ₹2,008.5 | ₹2,008.5 | 151 | 14,325 |
| 17 May 2023 | ₹1,939.2 | ₹1,939.2 | ₹1,660 | ₹1,783.65 | 676 | 13,900 |
| 18 May 2023 | ₹2,055 | ₹2,100 | ₹1,871.45 | ₹1,911.85 | 7,676 | 15,550 |
| 19 May 2023 | ₹1,974.3 | ₹2,118.2 | ₹1,695 | ₹2,118.2 | 676 | 15,475 |
| 22 May 2023 | ₹2,029.95 | ₹2,090.05 | ₹1,850.55 | ₹1,850.55 | 601 | 15,050 |
| 23 May 2023 | ₹2,042 | ₹2,149.75 | ₹2,042 | ₹2,074.35 | 1,476 | 15,300 |
| 24 May 2023 | ₹1,929.75 | ₹2,093.05 | ₹1,810 | ₹1,835 | 2,151 | 13,800 |
| 25 May 2023 | ₹1,755.25 | ₹1,846.9 | ₹1,500 | ₹1,780.25 | 11,726 | 9,825 |