NIFTY BANK 42,200 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹1,918.05 and a low of ₹813.95. Final close ₹1,485.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹986.15 | ₹1,100 | ₹960.65 | ₹974.7 | 11,601 | 29,075 |
| 26 Apr 2023 | ₹920.85 | ₹1,085 | ₹868 | ₹1,081 | 12,376 | 27,875 |
| 27 Apr 2023 | ₹961.1 | ₹1,157.05 | ₹961.1 | ₹1,121.5 | 38,376 | 25,600 |
| 28 Apr 2023 | ₹1,120.55 | ₹1,284.75 | ₹1,037.4 | ₹1,258.45 | 13,076 | 19,575 |
| 2 May 2023 | ₹1,290 | ₹1,443.3 | ₹1,290 | ₹1,360.75 | 6,976 | 18,425 |
| 3 May 2023 | ₹1,181.2 | ₹1,325 | ₹1,170.05 | ₹1,316.5 | 10,476 | 19,850 |
| 4 May 2023 | ₹1,287.45 | ₹1,593.05 | ₹1,277.45 | ₹1,552.75 | 6,976 | 18,000 |
| 5 May 2023 | ₹1,328.65 | ₹1,480.2 | ₹813.95 | ₹851.4 | 16,076 | 18,200 |
| 8 May 2023 | ₹957 | ₹1,350.05 | ₹957 | ₹1,284.7 | 5,426 | 18,175 |
| 9 May 2023 | ₹1,395.2 | ₹1,403.3 | ₹1,130.35 | ₹1,166.1 | 2,051 | 17,225 |
| 10 May 2023 | ₹1,259 | ₹1,268.8 | ₹966.3 | ₹1,260 | 4,901 | 17,300 |
| 11 May 2023 | ₹1,338.9 | ₹1,500 | ₹1,310 | ₹1,386.55 | 5,051 | 18,075 |
| 12 May 2023 | ₹1,309.6 | ₹1,722 | ₹1,266.45 | ₹1,624.1 | 3,401 | 17,525 |
| 15 May 2023 | ₹1,620.95 | ₹1,918.05 | ₹1,580 | ₹1,878.7 | 4,051 | 16,100 |
| 16 May 2023 | ₹1,850 | ₹1,915.45 | ₹1,732.65 | ₹1,732.65 | 3,626 | 17,275 |
| 17 May 2023 | ₹1,752.85 | ₹1,755.95 | ₹1,369.3 | ₹1,595 | 3,176 | 17,100 |
| 18 May 2023 | ₹1,784.6 | ₹1,850 | ₹1,560 | ₹1,620 | 3,476 | 18,450 |
| 19 May 2023 | ₹1,712.2 | ₹1,804.1 | ₹1,379.45 | ₹1,800 | 5,951 | 19,625 |
| 22 May 2023 | ₹1,687 | ₹1,788.55 | ₹1,536.6 | ₹1,685.9 | 5,926 | 21,650 |
| 23 May 2023 | ₹1,800 | ₹1,864.2 | ₹1,754 | ₹1,764.4 | 1,576 | 21,550 |
| 24 May 2023 | ₹1,610 | ₹1,790 | ₹1,498.35 | ₹1,520 | 9,451 | 19,900 |
| 25 May 2023 | ₹1,458.95 | ₹1,545.8 | ₹1,199 | ₹1,485.9 | 21,476 | 9,400 |