NIFTY BANK 43,200 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹1,030 and a low of ₹204.3. Final close ₹480.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹436.05 | ₹505 | ₹418 | ₹418 | 22,001 | 20,000 |
| 26 Apr 2023 | ₹396 | ₹488 | ₹361 | ₹486.85 | 36,626 | 22,050 |
| 27 Apr 2023 | ₹476.15 | ₹535.6 | ₹454.5 | ₹509.8 | 43,126 | 24,500 |
| 28 Apr 2023 | ₹542.05 | ₹610 | ₹456.35 | ₹591.25 | 1,61,653 | 52,600 |
| 2 May 2023 | ₹627.8 | ₹717.95 | ₹604.2 | ₹646 | 1,80,327 | 42,450 |
| 3 May 2023 | ₹567.95 | ₹637.8 | ₹522.9 | ₹609.2 | 4,19,878 | 68,675 |
| 4 May 2023 | ₹575.95 | ₹812.9 | ₹561 | ₹779.9 | 2,88,402 | 57,050 |
| 5 May 2023 | ₹511.95 | ₹745.55 | ₹300.65 | ₹317.8 | 5,00,027 | 94,225 |
| 8 May 2023 | ₹336.55 | ₹650 | ₹322 | ₹576.4 | 7,97,977 | 89,875 |
| 9 May 2023 | ₹620 | ₹649 | ₹456.95 | ₹490 | 4,32,852 | 1,15,350 |
| 10 May 2023 | ₹480 | ₹554 | ₹354.25 | ₹533 | 9,09,476 | 1,13,825 |
| 11 May 2023 | ₹588.55 | ₹705.6 | ₹557.95 | ₹605.25 | 4,05,402 | 87,725 |
| 12 May 2023 | ₹539.95 | ₹866.1 | ₹512.65 | ₹785 | 3,18,602 | 80,600 |
| 15 May 2023 | ₹713.4 | ₹1,012 | ₹702.6 | ₹944.7 | 1,60,851 | 60,850 |
| 16 May 2023 | ₹912.25 | ₹1,030 | ₹818.55 | ₹837.55 | 44,601 | 54,125 |
| 17 May 2023 | ₹819.55 | ₹884.45 | ₹543.45 | ₹698.75 | 2,48,352 | 62,800 |
| 18 May 2023 | ₹799 | ₹928.3 | ₹661.45 | ₹715.3 | 2,03,276 | 54,650 |
| 19 May 2023 | ₹800 | ₹870 | ₹517 | ₹853.55 | 16,67,251 | 93,975 |
| 22 May 2023 | ₹816.15 | ₹874.55 | ₹592.25 | ₹725.55 | 5,82,001 | 1,02,350 |
| 23 May 2023 | ₹784.4 | ₹896.15 | ₹745 | ₹776.25 | 2,73,351 | 80,025 |
| 24 May 2023 | ₹689.5 | ₹826.1 | ₹504.2 | ₹526.65 | 9,63,051 | 80,750 |
| 25 May 2023 | ₹469.9 | ₹550 | ₹204.3 | ₹480.15 | 2,31,72,627 | 1,33,175 |