NIFTY BANK 43,600 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹716.55 and a low of ₹11.6. Final close ₹81.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹288.95 | ₹342.9 | ₹275.95 | ₹284.05 | 11,001 | 10,750 |
| 26 Apr 2023 | ₹260 | ₹328.95 | ₹239 | ₹322.95 | 15,526 | 12,150 |
| 27 Apr 2023 | ₹321.85 | ₹365.6 | ₹289.4 | ₹344.2 | 23,177 | 15,025 |
| 28 Apr 2023 | ₹369 | ₹410 | ₹302.45 | ₹394.95 | 41,176 | 18,575 |
| 2 May 2023 | ₹467.45 | ₹498.8 | ₹427.95 | ₹440.3 | 1,26,803 | 30,750 |
| 3 May 2023 | ₹363 | ₹426.35 | ₹342.7 | ₹418.9 | 70,927 | 27,050 |
| 4 May 2023 | ₹384.95 | ₹570 | ₹370 | ₹540.45 | 2,24,377 | 55,825 |
| 5 May 2023 | ₹310.5 | ₹497.1 | ₹182 | ₹195 | 3,49,927 | 62,525 |
| 8 May 2023 | ₹207 | ₹431.2 | ₹202.7 | ₹370 | 1,96,276 | 65,200 |
| 9 May 2023 | ₹417.8 | ₹425 | ₹281.8 | ₹303 | 2,29,401 | 74,625 |
| 10 May 2023 | ₹320.5 | ₹348 | ₹213.15 | ₹333 | 1,76,976 | 73,950 |
| 11 May 2023 | ₹412.65 | ₹463.8 | ₹345.85 | ₹385 | 7,23,127 | 1,32,850 |
| 12 May 2023 | ₹320.65 | ₹587.65 | ₹316.9 | ₹525 | 10,73,428 | 1,43,075 |
| 15 May 2023 | ₹484.55 | ₹705.2 | ₹436.75 | ₹649.95 | 4,55,977 | 1,14,550 |
| 16 May 2023 | ₹665.05 | ₹716.55 | ₹531.55 | ₹553.05 | 1,88,602 | 1,13,100 |
| 17 May 2023 | ₹553 | ₹594 | ₹319.2 | ₹424 | 24,62,751 | 3,00,825 |
| 18 May 2023 | ₹530 | ₹608.65 | ₹382.45 | ₹428 | 16,08,801 | 3,34,825 |
| 19 May 2023 | ₹422.25 | ₹532.25 | ₹276.5 | ₹517.05 | 5,92,13,078 | 4,05,625 |
| 22 May 2023 | ₹503.6 | ₹558.55 | ₹306.5 | ₹400 | 1,83,01,903 | 5,14,600 |
| 23 May 2023 | ₹470 | ₹527.75 | ₹405.85 | ₹418.05 | 92,66,127 | 3,27,800 |
| 24 May 2023 | ₹301.15 | ₹458 | ₹184 | ₹197.3 | 4,50,54,253 | 11,35,450 |
| 25 May 2023 | ₹182.55 | ₹190 | ₹11.6 | ₹81.6 | 55,05,02,453 | 24,70,250 |