NIFTY BANK 42,300 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹1,847.05 and a low of ₹745.45. Final close ₹1,383.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹913.15 | ₹1,029 | ₹893 | ₹913.1 | 17,801 | 20,950 |
| 26 Apr 2023 | ₹860.95 | ₹1,010.7 | ₹802.4 | ₹1,004.2 | 16,176 | 17,175 |
| 27 Apr 2023 | ₹1,004.15 | ₹1,078.5 | ₹958.1 | ₹1,048.6 | 14,252 | 14,450 |
| 28 Apr 2023 | ₹1,115.9 | ₹1,209.25 | ₹960.25 | ₹1,192.3 | 13,051 | 13,975 |
| 2 May 2023 | ₹1,292.25 | ₹1,350.15 | ₹1,254.6 | ₹1,268 | 6,176 | 15,775 |
| 3 May 2023 | ₹1,110 | ₹1,245.5 | ₹1,077.35 | ₹1,233.05 | 3,726 | 16,025 |
| 4 May 2023 | ₹1,225 | ₹1,537.35 | ₹1,173.35 | ₹1,462 | 9,451 | 16,000 |
| 5 May 2023 | ₹1,250 | ₹1,367.9 | ₹745.45 | ₹776.4 | 29,876 | 18,050 |
| 8 May 2023 | ₹844.2 | ₹1,299.45 | ₹819.8 | ₹1,207.55 | 15,676 | 16,175 |
| 9 May 2023 | ₹1,250 | ₹1,346.25 | ₹1,052.2 | ₹1,090 | 3,176 | 16,700 |
| 10 May 2023 | ₹1,130 | ₹1,201.7 | ₹874.45 | ₹1,176.35 | 6,151 | 16,225 |
| 11 May 2023 | ₹1,239.6 | ₹1,410.85 | ₹1,200.6 | ₹1,282.75 | 5,601 | 15,450 |
| 12 May 2023 | ₹1,255 | ₹1,622.1 | ₹1,195.5 | ₹1,543.4 | 1,926 | 15,125 |
| 15 May 2023 | ₹1,499.4 | ₹1,825.75 | ₹1,488.2 | ₹1,758.65 | 5,076 | 14,200 |
| 16 May 2023 | ₹1,650 | ₹1,847.05 | ₹1,633.4 | ₹1,641.3 | 3,026 | 13,100 |
| 17 May 2023 | ₹1,655 | ₹1,655 | ₹1,265.6 | ₹1,499.45 | 1,026 | 13,100 |
| 18 May 2023 | ₹1,730 | ₹1,730 | ₹1,461.6 | ₹1,527.15 | 2,476 | 13,300 |
| 19 May 2023 | ₹1,581 | ₹1,704.15 | ₹1,280 | ₹1,704.15 | 6,976 | 13,600 |
| 22 May 2023 | ₹1,700.2 | ₹1,714.35 | ₹1,443.15 | ₹1,599 | 3,651 | 13,600 |
| 23 May 2023 | ₹1,658 | ₹1,780.65 | ₹1,652.1 | ₹1,662.55 | 3,676 | 12,700 |
| 24 May 2023 | ₹1,490 | ₹1,689.1 | ₹1,408.5 | ₹1,430.4 | 7,626 | 10,350 |
| 25 May 2023 | ₹1,365.65 | ₹1,446.15 | ₹1,097.8 | ₹1,383.6 | 20,676 | 7,875 |