NIFTY BANK 43,500 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹789.7 and a low of ₹27.6. Final close ₹181.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹336.5 | ₹383.9 | ₹308.35 | ₹315.9 | 3,33,751 | 2,92,250 |
| 26 Apr 2023 | ₹296.05 | ₹366.7 | ₹266.2 | ₹366 | 4,14,878 | 3,33,075 |
| 27 Apr 2023 | ₹353.65 | ₹405.8 | ₹337.65 | ₹381.75 | 5,27,977 | 3,73,600 |
| 28 Apr 2023 | ₹415.8 | ₹458.3 | ₹334.55 | ₹441.1 | 7,08,578 | 3,92,700 |
| 2 May 2023 | ₹517.15 | ₹549.95 | ₹413.65 | ₹488 | 12,61,502 | 5,17,350 |
| 3 May 2023 | ₹433.2 | ₹476.75 | ₹382.2 | ₹462 | 9,65,602 | 5,37,500 |
| 4 May 2023 | ₹432 | ₹625.75 | ₹410 | ₹588.05 | 21,62,276 | 9,01,450 |
| 5 May 2023 | ₹355.35 | ₹550.9 | ₹206.6 | ₹223.15 | 33,62,877 | 8,87,325 |
| 8 May 2023 | ₹236.05 | ₹483.5 | ₹223.05 | ₹416 | 17,50,727 | 8,69,650 |
| 9 May 2023 | ₹444.45 | ₹475.75 | ₹319.8 | ₹347.95 | 21,06,201 | 9,06,600 |
| 10 May 2023 | ₹369.3 | ₹394 | ₹241.2 | ₹374 | 23,70,903 | 10,48,275 |
| 11 May 2023 | ₹444.9 | ₹518.35 | ₹391.15 | ₹429.1 | 42,39,177 | 11,93,125 |
| 12 May 2023 | ₹363.2 | ₹652.15 | ₹357.35 | ₹585 | 35,24,602 | 9,22,675 |
| 15 May 2023 | ₹546.05 | ₹776 | ₹496.1 | ₹710.45 | 11,98,927 | 9,24,725 |
| 16 May 2023 | ₹764.5 | ₹789.7 | ₹593.15 | ₹615.5 | 9,62,176 | 8,63,100 |
| 17 May 2023 | ₹628 | ₹662.4 | ₹366.05 | ₹485 | 49,12,778 | 9,62,075 |
| 18 May 2023 | ₹650 | ₹683.7 | ₹442.2 | ₹490 | 41,08,552 | 9,56,375 |
| 19 May 2023 | ₹520.95 | ₹612 | ₹329.05 | ₹599.4 | 4,60,11,702 | 11,36,825 |
| 22 May 2023 | ₹556.95 | ₹608.25 | ₹368.1 | ₹477.35 | 1,97,70,301 | 13,56,050 |
| 23 May 2023 | ₹530.05 | ₹616.25 | ₹481 | ₹502.05 | 1,01,57,552 | 9,71,075 |
| 24 May 2023 | ₹440 | ₹545.7 | ₹252.1 | ₹270 | 3,33,61,678 | 22,90,075 |
| 25 May 2023 | ₹272 | ₹272.05 | ₹27.6 | ₹181.8 | 46,02,07,752 | 23,94,275 |