NIFTY BANK 42,500 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹1,658.85 and a low of ₹625.55. Final close ₹1,184.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹784.95 | ₹900.85 | ₹767.8 | ₹789.55 | 3,90,926 | 2,82,575 |
| 26 Apr 2023 | ₹770 | ₹887.5 | ₹685.6 | ₹880 | 4,43,401 | 3,36,350 |
| 27 Apr 2023 | ₹841.55 | ₹951 | ₹825.2 | ₹909 | 4,59,603 | 3,95,825 |
| 28 Apr 2023 | ₹910 | ₹1,057.1 | ₹830.5 | ₹1,037.9 | 4,01,701 | 3,12,400 |
| 2 May 2023 | ₹1,028.8 | ₹1,204.4 | ₹1,028.8 | ₹1,111.2 | 1,48,601 | 2,80,300 |
| 3 May 2023 | ₹1,000 | ₹1,100 | ₹942.2 | ₹1,085.9 | 85,976 | 2,73,700 |
| 4 May 2023 | ₹1,012.45 | ₹1,345 | ₹1,012 | ₹1,298.35 | 1,38,752 | 2,52,875 |
| 5 May 2023 | ₹1,050 | ₹1,259.7 | ₹625.55 | ₹656.05 | 3,79,626 | 2,88,100 |
| 8 May 2023 | ₹701 | ₹1,146 | ₹683.05 | ₹1,035.55 | 2,29,176 | 2,63,325 |
| 9 May 2023 | ₹1,088 | ₹1,166.1 | ₹894.45 | ₹940.55 | 91,176 | 2,47,675 |
| 10 May 2023 | ₹935.2 | ₹1,038.45 | ₹726.65 | ₹1,010 | 2,78,776 | 2,30,500 |
| 11 May 2023 | ₹1,095.25 | ₹1,315.4 | ₹1,046.45 | ₹1,130 | 2,78,151 | 1,78,650 |
| 12 May 2023 | ₹1,005.25 | ₹1,450 | ₹998.65 | ₹1,364 | 75,053 | 1,80,250 |
| 15 May 2023 | ₹1,265.8 | ₹1,630 | ₹1,265.8 | ₹1,562.8 | 80,301 | 1,77,000 |
| 16 May 2023 | ₹1,580 | ₹1,658.85 | ₹1,417.9 | ₹1,456.8 | 66,926 | 1,68,825 |
| 17 May 2023 | ₹1,399.95 | ₹1,504.45 | ₹1,080 | ₹1,301.25 | 92,627 | 1,63,050 |
| 18 May 2023 | ₹1,399 | ₹1,578 | ₹1,265.1 | ₹1,336.8 | 1,31,601 | 1,92,975 |
| 19 May 2023 | ₹1,427.05 | ₹1,533.4 | ₹1,096.55 | ₹1,517.9 | 2,41,526 | 2,09,400 |
| 22 May 2023 | ₹1,466.55 | ₹1,529.05 | ₹1,230.6 | ₹1,392.75 | 1,52,977 | 1,73,150 |
| 23 May 2023 | ₹1,449.6 | ₹1,585.6 | ₹1,420 | ₹1,462.15 | 55,326 | 1,60,625 |
| 24 May 2023 | ₹1,347.4 | ₹1,512.1 | ₹1,194.9 | ₹1,219.15 | 1,20,301 | 1,18,900 |
| 25 May 2023 | ₹1,163.4 | ₹1,248.05 | ₹892.65 | ₹1,184 | 2,58,077 | 80,575 |