NIFTY BANK 42,000 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹2,140 and a low of ₹949. Final close ₹1,681.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹1,119.65 | ₹1,243.95 | ₹1,091 | ₹1,101.15 | 1,40,827 | 2,96,425 |
| 26 Apr 2023 | ₹1,065.05 | ₹1,232.05 | ₹990 | ₹1,228 | 2,10,701 | 2,96,825 |
| 27 Apr 2023 | ₹1,204.05 | ₹1,307.75 | ₹1,168.1 | ₹1,267.35 | 2,29,502 | 3,17,700 |
| 28 Apr 2023 | ₹1,340.95 | ₹1,446.95 | ₹1,173.25 | ₹1,426.75 | 1,38,378 | 3,26,400 |
| 2 May 2023 | ₹1,340 | ₹1,610 | ₹1,340 | ₹1,508 | 71,678 | 3,10,075 |
| 3 May 2023 | ₹1,374.05 | ₹1,498.45 | ₹1,320.65 | ₹1,474 | 44,377 | 3,10,500 |
| 4 May 2023 | ₹1,411.95 | ₹1,777 | ₹1,408 | ₹1,717.8 | 1,91,452 | 3,83,950 |
| 5 May 2023 | ₹1,521 | ₹1,666.8 | ₹949 | ₹1,002.35 | 1,51,653 | 3,70,650 |
| 8 May 2023 | ₹1,002 | ₹1,558.5 | ₹1,002 | ₹1,452.05 | 82,228 | 3,57,950 |
| 9 May 2023 | ₹1,552.95 | ₹1,594.1 | ₹1,288.75 | ₹1,339.45 | 75,727 | 3,49,275 |
| 10 May 2023 | ₹1,379 | ₹1,453.9 | ₹1,079.1 | ₹1,417 | 87,301 | 3,49,150 |
| 11 May 2023 | ₹1,508 | ₹1,700 | ₹1,457.45 | ₹1,565 | 65,127 | 3,52,050 |
| 12 May 2023 | ₹1,448.15 | ₹1,910 | ₹1,431.3 | ₹1,814.8 | 79,727 | 3,41,275 |
| 15 May 2023 | ₹1,743.9 | ₹2,110 | ₹1,743.9 | ₹2,041.3 | 46,726 | 3,29,250 |
| 16 May 2023 | ₹2,020.95 | ₹2,140 | ₹1,892.3 | ₹1,920 | 24,826 | 3,25,150 |
| 17 May 2023 | ₹1,913.3 | ₹1,978.25 | ₹1,525 | ₹1,777.45 | 47,326 | 3,15,075 |
| 18 May 2023 | ₹1,871.05 | ₹2,078 | ₹1,740.45 | ₹1,816.6 | 59,777 | 3,15,550 |
| 19 May 2023 | ₹1,892.7 | ₹2,025.05 | ₹1,560 | ₹2,006.8 | 88,151 | 3,04,475 |
| 22 May 2023 | ₹1,979.95 | ₹2,028 | ₹1,725.5 | ₹1,888.7 | 1,42,727 | 2,47,325 |
| 23 May 2023 | ₹1,963.5 | ₹2,085.25 | ₹1,918.1 | ₹1,960.9 | 33,301 | 2,36,000 |
| 24 May 2023 | ₹1,869.9 | ₹2,017.05 | ₹1,690 | ₹1,718 | 79,651 | 2,07,225 |
| 25 May 2023 | ₹1,665.2 | ₹1,747.35 | ₹1,391.45 | ₹1,681.95 | 1,73,551 | 1,60,875 |