NIFTY BANK 42,100 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹2,030 and a low of ₹886.75. Final close ₹1,577.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹1,047.1 | ₹1,170.1 | ₹1,040.65 | ₹1,040.65 | 6,001 | 14,950 |
| 26 Apr 2023 | ₹987 | ₹1,155 | ₹925.3 | ₹1,147.9 | 8,727 | 14,050 |
| 27 Apr 2023 | ₹1,180.6 | ₹1,232.6 | ₹1,096.65 | ₹1,194.85 | 7,576 | 11,400 |
| 28 Apr 2023 | ₹1,212 | ₹1,365.15 | ₹1,100.95 | ₹1,340.85 | 11,276 | 10,075 |
| 2 May 2023 | ₹1,464.8 | ₹1,511.6 | ₹1,408.15 | ₹1,450.25 | 3,726 | 9,500 |
| 3 May 2023 | ₹1,236.6 | ₹1,418.65 | ₹1,236.6 | ₹1,418.65 | 1,101 | 9,450 |
| 4 May 2023 | ₹1,396.65 | ₹1,691 | ₹1,335.2 | ₹1,668.8 | 4,201 | 7,675 |
| 5 May 2023 | ₹1,414.25 | ₹1,542.8 | ₹886.75 | ₹922 | 6,251 | 7,675 |
| 8 May 2023 | ₹1,140.05 | ₹1,388.3 | ₹1,116.4 | ₹1,383.7 | 1,451 | 8,075 |
| 9 May 2023 | ₹1,486.45 | ₹1,497.4 | ₹1,231.75 | ₹1,231.75 | 751 | 8,050 |
| 10 May 2023 | ₹1,332.15 | ₹1,354.95 | ₹1,013.2 | ₹1,354.95 | 3,701 | 7,325 |
| 11 May 2023 | ₹1,413.6 | ₹1,563.6 | ₹1,396.15 | ₹1,418 | 1,251 | 7,250 |
| 12 May 2023 | ₹1,418 | ₹1,816 | ₹1,390 | ₹1,712.35 | 2,926 | 5,850 |
| 15 May 2023 | ₹1,715.4 | ₹1,996 | ₹1,715.4 | ₹1,940 | 751 | 5,525 |
| 16 May 2023 | ₹1,980 | ₹2,030 | ₹1,892.25 | ₹2,000 | 1,926 | 5,400 |
| 17 May 2023 | ₹1,760.55 | ₹1,760.55 | ₹1,462 | ₹1,699.45 | 976 | 5,050 |
| 18 May 2023 | ₹1,845.15 | ₹1,955.55 | ₹1,660 | ₹1,729.4 | 626 | 5,100 |
| 19 May 2023 | ₹1,783.8 | ₹1,896.3 | ₹1,488.35 | ₹1,896.3 | 1,151 | 5,025 |
| 22 May 2023 | ₹1,874 | ₹1,887.75 | ₹1,630 | ₹1,805.35 | 1,951 | 5,200 |
| 23 May 2023 | ₹1,844.85 | ₹1,994.7 | ₹1,844.85 | ₹1,851 | 2,451 | 5,075 |
| 24 May 2023 | ₹1,700 | ₹1,891.55 | ₹1,611 | ₹1,627.5 | 1,401 | 4,900 |
| 25 May 2023 | ₹1,556.45 | ₹1,647.1 | ₹1,300 | ₹1,577.25 | 9,651 | 4,025 |