NIFTY BANK 42,600 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹1,543.1 and a low of ₹568.1. Final close ₹1,083.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹754.85 | ₹835 | ₹713 | ₹730 | 48,952 | 24,650 |
| 26 Apr 2023 | ₹675 | ₹819.85 | ₹631.45 | ₹815 | 82,976 | 24,425 |
| 27 Apr 2023 | ₹806.85 | ₹883.5 | ₹774.5 | ₹848 | 59,652 | 29,475 |
| 28 Apr 2023 | ₹825 | ₹984.9 | ₹772 | ₹955.8 | 55,251 | 16,675 |
| 2 May 2023 | ₹1,051.3 | ₹1,125.95 | ₹1,019.75 | ₹1,038.6 | 14,426 | 15,675 |
| 3 May 2023 | ₹880 | ₹1,015 | ₹875 | ₹1,005.3 | 9,503 | 14,475 |
| 4 May 2023 | ₹1,003.95 | ₹1,255.15 | ₹956.4 | ₹1,222.5 | 8,452 | 15,350 |
| 5 May 2023 | ₹1,008 | ₹1,146.75 | ₹568.1 | ₹619.95 | 83,076 | 27,900 |
| 8 May 2023 | ₹641.95 | ₹1,065.75 | ₹625.35 | ₹960 | 1,33,052 | 14,125 |
| 9 May 2023 | ₹1,069.35 | ₹1,080.05 | ₹825.25 | ₹878 | 43,001 | 15,025 |
| 10 May 2023 | ₹898.95 | ₹957 | ₹665.55 | ₹932.15 | 35,327 | 14,000 |
| 11 May 2023 | ₹1,015.25 | ₹1,229.8 | ₹977 | ₹1,055.8 | 20,776 | 18,700 |
| 12 May 2023 | ₹945.6 | ₹1,355 | ₹938.25 | ₹1,285.15 | 18,851 | 19,050 |
| 15 May 2023 | ₹1,222.05 | ₹1,543.1 | ₹1,216.3 | ₹1,476.55 | 9,101 | 15,075 |
| 16 May 2023 | ₹1,374.2 | ₹1,505 | ₹1,330.2 | ₹1,330.2 | 2,276 | 14,500 |
| 17 May 2023 | ₹1,398.05 | ₹1,398.05 | ₹1,002.15 | ₹1,209.8 | 7,177 | 12,300 |
| 18 May 2023 | ₹1,343.75 | ₹1,464.25 | ₹1,174.75 | ₹1,246.6 | 14,627 | 11,925 |
| 19 May 2023 | ₹1,293.15 | ₹1,432.6 | ₹1,010 | ₹1,408.3 | 20,626 | 16,375 |
| 22 May 2023 | ₹1,360 | ₹1,424.6 | ₹1,137.2 | ₹1,305.5 | 8,751 | 16,850 |
| 23 May 2023 | ₹1,365 | ₹1,474.9 | ₹1,334.9 | ₹1,357.6 | 2,752 | 16,650 |
| 24 May 2023 | ₹1,200 | ₹1,386.35 | ₹1,091.25 | ₹1,120.55 | 8,701 | 15,425 |
| 25 May 2023 | ₹1,047.4 | ₹1,145.75 | ₹794.85 | ₹1,083.3 | 49,076 | 8,425 |