NIFTY BANK 42,800 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹1,381.3 and a low of ₹468.1. Final close ₹879.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹623.4 | ₹718.9 | ₹608.1 | ₹610.05 | 95,777 | 32,775 |
| 26 Apr 2023 | ₹583.05 | ₹703.95 | ₹530.6 | ₹697 | 1,38,552 | 72,200 |
| 27 Apr 2023 | ₹670.45 | ₹760.5 | ₹656 | ₹724.6 | 1,57,877 | 77,675 |
| 28 Apr 2023 | ₹749 | ₹850.35 | ₹655 | ₹820.5 | 3,04,277 | 67,800 |
| 2 May 2023 | ₹820.5 | ₹984.75 | ₹820.5 | ₹903.75 | 37,903 | 60,200 |
| 3 May 2023 | ₹765.2 | ₹888 | ₹749.35 | ₹860.95 | 83,302 | 47,725 |
| 4 May 2023 | ₹851.85 | ₹1,104.55 | ₹809.8 | ₹1,058 | 39,576 | 44,100 |
| 5 May 2023 | ₹950 | ₹999.4 | ₹468.1 | ₹498.1 | 2,13,752 | 77,200 |
| 8 May 2023 | ₹525.05 | ₹912.2 | ₹506.2 | ₹817.45 | 1,87,352 | 53,375 |
| 9 May 2023 | ₹899.95 | ₹922.4 | ₹686.4 | ₹726.95 | 56,752 | 48,125 |
| 10 May 2023 | ₹719.95 | ₹808.7 | ₹547 | ₹789.55 | 1,89,676 | 47,800 |
| 11 May 2023 | ₹860.1 | ₹1,056.95 | ₹820.05 | ₹886 | 80,376 | 45,550 |
| 12 May 2023 | ₹792.15 | ₹1,190 | ₹785.1 | ₹1,115.2 | 37,626 | 39,900 |
| 15 May 2023 | ₹1,058.45 | ₹1,352.7 | ₹1,045.75 | ₹1,298.25 | 19,977 | 32,300 |
| 16 May 2023 | ₹1,264.8 | ₹1,381.3 | ₹1,150 | ₹1,185.05 | 15,976 | 35,375 |
| 17 May 2023 | ₹1,159.95 | ₹1,205.7 | ₹840 | ₹1,036.65 | 42,526 | 34,750 |
| 18 May 2023 | ₹1,112.85 | ₹1,296 | ₹995.75 | ₹1,065.45 | 32,277 | 36,950 |
| 19 May 2023 | ₹1,143.35 | ₹1,242.2 | ₹829.8 | ₹1,225 | 72,176 | 37,450 |
| 22 May 2023 | ₹1,197.95 | ₹1,228.75 | ₹942.3 | ₹1,099.45 | 42,626 | 39,850 |
| 23 May 2023 | ₹1,144.45 | ₹1,280.7 | ₹1,140 | ₹1,161.5 | 17,227 | 34,850 |
| 24 May 2023 | ₹1,067.55 | ₹1,219 | ₹893.9 | ₹919.9 | 37,777 | 29,975 |
| 25 May 2023 | ₹902.7 | ₹945.8 | ₹592.2 | ₹879.35 | 2,93,127 | 34,525 |