NIFTY BANK 43,100 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹1,115 and a low of ₹297.05. Final close ₹580.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹484.15 | ₹552 | ₹457.85 | ₹464.4 | 17,927 | 22,300 |
| 26 Apr 2023 | ₹437.2 | ₹533.7 | ₹400.05 | ₹531 | 25,851 | 23,150 |
| 27 Apr 2023 | ₹528.95 | ₹588.35 | ₹498.55 | ₹562 | 35,851 | 31,525 |
| 28 Apr 2023 | ₹602.15 | ₹664 | ₹498.9 | ₹645.9 | 2,24,003 | 38,725 |
| 2 May 2023 | ₹682.05 | ₹782 | ₹682.05 | ₹704 | 73,851 | 41,100 |
| 3 May 2023 | ₹627 | ₹696 | ₹572.6 | ₹687.6 | 2,29,877 | 43,025 |
| 4 May 2023 | ₹618.2 | ₹881 | ₹607 | ₹847.8 | 1,12,227 | 42,425 |
| 5 May 2023 | ₹551.1 | ₹845.8 | ₹340 | ₹356.1 | 3,03,101 | 69,125 |
| 8 May 2023 | ₹376.6 | ₹714.5 | ₹368.55 | ₹630 | 3,06,277 | 48,750 |
| 9 May 2023 | ₹680 | ₹712 | ₹509.25 | ₹544.9 | 1,23,726 | 51,975 |
| 10 May 2023 | ₹562.15 | ₹613 | ₹397.7 | ₹593 | 5,99,627 | 69,275 |
| 11 May 2023 | ₹649.85 | ₹770.1 | ₹619.2 | ₹676.95 | 1,70,952 | 51,600 |
| 12 May 2023 | ₹666.1 | ₹940 | ₹580 | ₹864.3 | 95,852 | 47,725 |
| 15 May 2023 | ₹844.75 | ₹1,095.65 | ₹768.95 | ₹1,032.25 | 40,151 | 38,150 |
| 16 May 2023 | ₹1,054.9 | ₹1,115 | ₹900 | ₹928.35 | 17,027 | 38,350 |
| 17 May 2023 | ₹886.6 | ₹970 | ₹610 | ₹775.6 | 53,451 | 39,225 |
| 18 May 2023 | ₹852.9 | ₹1,024.2 | ₹740.55 | ₹802.8 | 1,25,602 | 38,175 |
| 19 May 2023 | ₹878.95 | ₹960.5 | ₹589.5 | ₹948.5 | 4,79,902 | 57,475 |
| 22 May 2023 | ₹910.5 | ₹954.1 | ₹676.8 | ₹819.3 | 1,79,001 | 56,550 |
| 23 May 2023 | ₹879.05 | ₹992.25 | ₹835.85 | ₹872 | 1,00,852 | 36,575 |
| 24 May 2023 | ₹782.65 | ₹925 | ₹598.75 | ₹622.05 | 3,04,652 | 29,550 |
| 25 May 2023 | ₹608.75 | ₹650 | ₹297.05 | ₹580.15 | 70,42,527 | 92,375 |