NIFTY BANK 42,700 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹1,467.75 and a low of ₹513.55. Final close ₹982.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹679.1 | ₹775.5 | ₹655 | ₹666 | 88,526 | 35,675 |
| 26 Apr 2023 | ₹648.5 | ₹754.95 | ₹581.1 | ₹753.95 | 1,56,302 | 67,050 |
| 27 Apr 2023 | ₹742.05 | ₹815.95 | ₹710 | ₹779 | 64,051 | 65,300 |
| 28 Apr 2023 | ₹785 | ₹913.75 | ₹710 | ₹878.35 | 1,30,326 | 63,375 |
| 2 May 2023 | ₹950 | ₹1,050.6 | ₹929.3 | ₹965.2 | 31,376 | 59,850 |
| 3 May 2023 | ₹840 | ₹975 | ₹809.5 | ₹975 | 24,927 | 58,650 |
| 4 May 2023 | ₹932.9 | ₹1,177 | ₹875.1 | ₹1,130.7 | 19,076 | 59,625 |
| 5 May 2023 | ₹851 | ₹1,074.7 | ₹513.55 | ₹540.3 | 1,06,076 | 69,500 |
| 8 May 2023 | ₹570 | ₹983.45 | ₹564.95 | ₹891.5 | 1,06,751 | 64,925 |
| 9 May 2023 | ₹957.7 | ₹996.3 | ₹750 | ₹794.85 | 77,126 | 63,350 |
| 10 May 2023 | ₹825 | ₹882.45 | ₹604.1 | ₹855 | 97,151 | 42,525 |
| 11 May 2023 | ₹949 | ₹1,134.25 | ₹891 | ₹967 | 37,727 | 41,500 |
| 12 May 2023 | ₹862.85 | ₹1,260 | ₹862.15 | ₹1,192 | 22,151 | 39,050 |
| 15 May 2023 | ₹1,137.6 | ₹1,441 | ₹1,133 | ₹1,379.25 | 8,651 | 36,700 |
| 16 May 2023 | ₹1,381 | ₹1,467.75 | ₹1,255 | ₹1,268 | 6,051 | 36,375 |
| 17 May 2023 | ₹1,250 | ₹1,309.4 | ₹924 | ₹1,119.4 | 15,051 | 36,875 |
| 18 May 2023 | ₹1,258 | ₹1,380.15 | ₹1,086.45 | ₹1,148.75 | 9,626 | 37,175 |
| 19 May 2023 | ₹1,228.95 | ₹1,335.95 | ₹918 | ₹1,326.95 | 29,601 | 35,925 |
| 22 May 2023 | ₹1,326.95 | ₹1,326.95 | ₹1,034.95 | ₹1,201.25 | 11,426 | 36,675 |
| 23 May 2023 | ₹1,240.3 | ₹1,369.9 | ₹1,222.45 | ₹1,269.8 | 31,051 | 28,800 |
| 24 May 2023 | ₹1,117.5 | ₹1,313.95 | ₹990 | ₹1,018 | 21,501 | 25,675 |
| 25 May 2023 | ₹957.5 | ₹1,046.2 | ₹694.2 | ₹982.65 | 98,126 | 22,325 |