NIFTY BANK 42,400 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹1,740.6 and a low of ₹690.85. Final close ₹1,283.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹862.05 | ₹961.4 | ₹834.85 | ₹834.85 | 9,902 | 16,500 |
| 26 Apr 2023 | ₹807.05 | ₹948.05 | ₹741.2 | ₹940 | 17,152 | 13,450 |
| 27 Apr 2023 | ₹919.95 | ₹1,015 | ₹893.85 | ₹969.1 | 12,802 | 11,350 |
| 28 Apr 2023 | ₹1,055 | ₹1,130 | ₹897.1 | ₹1,108.35 | 12,678 | 9,600 |
| 2 May 2023 | ₹1,160.95 | ₹1,282.45 | ₹1,160.9 | ₹1,198.2 | 8,827 | 10,050 |
| 3 May 2023 | ₹1,059.25 | ₹1,169.3 | ₹1,009.45 | ₹1,169.3 | 6,376 | 10,250 |
| 4 May 2023 | ₹1,144.6 | ₹1,420 | ₹1,097.05 | ₹1,388.5 | 3,876 | 10,125 |
| 5 May 2023 | ₹1,170.1 | ₹1,294.85 | ₹690.85 | ₹715 | 18,076 | 11,725 |
| 8 May 2023 | ₹800 | ₹1,212 | ₹752.95 | ₹1,131.15 | 10,876 | 12,375 |
| 9 May 2023 | ₹1,229.55 | ₹1,229.55 | ₹968 | ₹1,008.8 | 8,827 | 12,900 |
| 10 May 2023 | ₹1,025.1 | ₹1,113.2 | ₹798.9 | ₹1,090 | 22,551 | 16,175 |
| 11 May 2023 | ₹1,171 | ₹1,332.6 | ₹1,130.05 | ₹1,205.6 | 6,951 | 15,075 |
| 12 May 2023 | ₹1,171.25 | ₹1,530.85 | ₹1,095 | ₹1,460 | 3,376 | 14,300 |
| 15 May 2023 | ₹1,402.75 | ₹1,740.6 | ₹1,396 | ₹1,693.35 | 2,601 | 14,175 |
| 16 May 2023 | ₹1,732.05 | ₹1,732.05 | ₹1,531.95 | ₹1,531.95 | 2,451 | 13,925 |
| 17 May 2023 | ₹1,581.05 | ₹1,581.05 | ₹1,200 | ₹1,359.8 | 1,302 | 13,800 |
| 18 May 2023 | ₹1,542 | ₹1,674.9 | ₹1,378.05 | ₹1,431.15 | 4,351 | 12,625 |
| 19 May 2023 | ₹1,492.2 | ₹1,629.8 | ₹1,201.15 | ₹1,598.3 | 6,601 | 13,925 |
| 22 May 2023 | ₹1,500 | ₹1,587.4 | ₹1,330 | ₹1,499 | 3,776 | 14,700 |
| 23 May 2023 | ₹1,525.4 | ₹1,674.75 | ₹1,525.4 | ₹1,553.15 | 2,251 | 13,900 |
| 24 May 2023 | ₹1,420.05 | ₹1,602 | ₹1,300 | ₹1,321 | 4,977 | 12,850 |
| 25 May 2023 | ₹1,258.8 | ₹1,346.6 | ₹1,000 | ₹1,283 | 27,901 | 9,275 |