NIFTY BANK 43,000 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹1,206.25 and a low of ₹374.4. Final close ₹681.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹509.85 | ₹605.25 | ₹500 | ₹507 | 8,00,202 | 8,99,525 |
| 26 Apr 2023 | ₹499 | ₹587.5 | ₹438.1 | ₹582.5 | 9,16,451 | 10,48,225 |
| 27 Apr 2023 | ₹572.1 | ₹639.95 | ₹543.8 | ₹610 | 13,56,426 | 12,85,375 |
| 28 Apr 2023 | ₹610 | ₹722.4 | ₹545.05 | ₹690.2 | 20,77,951 | 14,04,725 |
| 2 May 2023 | ₹750.3 | ₹842.85 | ₹734.05 | ₹761 | 9,97,327 | 13,36,525 |
| 3 May 2023 | ₹650 | ₹756.7 | ₹626 | ₹740 | 10,11,876 | 13,32,775 |
| 4 May 2023 | ₹685.1 | ₹950 | ₹665.95 | ₹905 | 14,02,727 | 15,75,575 |
| 5 May 2023 | ₹638.75 | ₹858.1 | ₹374.4 | ₹400 | 26,19,427 | 15,51,475 |
| 8 May 2023 | ₹410 | ₹775.5 | ₹401.3 | ₹687 | 26,30,027 | 14,92,350 |
| 9 May 2023 | ₹709 | ₹778.15 | ₹558.45 | ₹595 | 11,17,978 | 14,80,975 |
| 10 May 2023 | ₹590.2 | ₹674.75 | ₹441 | ₹647.3 | 25,74,951 | 14,31,200 |
| 11 May 2023 | ₹715.15 | ₹843 | ₹679.95 | ₹735 | 14,35,853 | 13,47,475 |
| 12 May 2023 | ₹735 | ₹1,021 | ₹629.15 | ₹940 | 10,16,951 | 12,87,675 |
| 15 May 2023 | ₹900 | ₹1,179.95 | ₹828.45 | ₹1,115 | 5,63,552 | 11,52,200 |
| 16 May 2023 | ₹1,135.5 | ₹1,206.25 | ₹974.95 | ₹1,008.85 | 8,91,376 | 8,15,725 |
| 17 May 2023 | ₹1,100 | ₹1,100 | ₹679.25 | ₹856 | 10,88,127 | 7,06,500 |
| 18 May 2023 | ₹986 | ₹1,112.5 | ₹819.55 | ₹886.65 | 6,83,027 | 7,28,425 |
| 19 May 2023 | ₹953.25 | ₹1,053.2 | ₹665.35 | ₹1,042 | 23,35,777 | 7,42,975 |
| 22 May 2023 | ₹1,008.05 | ₹1,050 | ₹761.3 | ₹917.55 | 15,96,976 | 6,07,525 |
| 23 May 2023 | ₹969.95 | ₹1,092.45 | ₹895.7 | ₹967.45 | 6,21,027 | 5,61,050 |
| 24 May 2023 | ₹875.25 | ₹1,023.15 | ₹695 | ₹733 | 15,38,977 | 4,92,075 |
| 25 May 2023 | ₹730 | ₹749 | ₹394.25 | ₹681 | 82,98,753 | 4,62,425 |