NIFTY BANK 42,900 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹1,276 and a low of ₹346.15. Final close ₹779.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹575 | ₹658.25 | ₹550 | ₹563.65 | 29,702 | 16,375 |
| 26 Apr 2023 | ₹518.05 | ₹642.75 | ₹486.75 | ₹635.3 | 41,827 | 23,175 |
| 27 Apr 2023 | ₹628.8 | ₹700 | ₹595.3 | ₹662.05 | 1,22,577 | 36,225 |
| 28 Apr 2023 | ₹699 | ₹786.35 | ₹600 | ₹680 | 3,76,526 | 43,200 |
| 2 May 2023 | ₹824.15 | ₹910 | ₹813.6 | ₹832.95 | 77,002 | 38,100 |
| 3 May 2023 | ₹711.45 | ₹820.9 | ₹688.65 | ₹804.65 | 74,601 | 37,425 |
| 4 May 2023 | ₹734.55 | ₹1,028.3 | ₹713.8 | ₹980.5 | 49,177 | 33,650 |
| 5 May 2023 | ₹346.15 | ₹926.7 | ₹346.15 | ₹445.1 | 1,65,001 | 52,775 |
| 8 May 2023 | ₹457.55 | ₹843.4 | ₹457.55 | ₹758.1 | 1,26,277 | 45,450 |
| 9 May 2023 | ₹841.35 | ₹852.8 | ₹623.8 | ₹661.05 | 71,228 | 49,325 |
| 10 May 2023 | ₹679.8 | ₹741.5 | ₹492.5 | ₹712.35 | 2,06,651 | 43,475 |
| 11 May 2023 | ₹799.95 | ₹920 | ₹749.65 | ₹813.6 | 1,47,027 | 63,875 |
| 12 May 2023 | ₹705 | ₹1,100 | ₹705 | ₹1,023.8 | 1,03,401 | 64,750 |
| 15 May 2023 | ₹927.6 | ₹1,265 | ₹926.5 | ₹1,203.35 | 21,377 | 35,075 |
| 16 May 2023 | ₹1,190 | ₹1,276 | ₹1,075.15 | ₹1,095 | 8,426 | 33,600 |
| 17 May 2023 | ₹1,060 | ₹1,138.7 | ₹761.9 | ₹940.3 | 31,801 | 30,675 |
| 18 May 2023 | ₹1,050 | ₹1,203.35 | ₹905.3 | ₹976.55 | 30,276 | 23,800 |
| 19 May 2023 | ₹1,035.4 | ₹1,146.25 | ₹747 | ₹1,133 | 1,10,776 | 32,225 |
| 22 May 2023 | ₹1,107.25 | ₹1,146.25 | ₹850.5 | ₹1,014.2 | 49,551 | 29,175 |
| 23 May 2023 | ₹1,056.75 | ₹1,188.75 | ₹1,031.75 | ₹1,070.35 | 26,476 | 25,725 |
| 24 May 2023 | ₹949.95 | ₹1,120 | ₹795.6 | ₹796.9 | 48,526 | 24,250 |
| 25 May 2023 | ₹766.4 | ₹846 | ₹492 | ₹779.9 | 7,42,702 | 49,900 |