NIFTY BANK 43,900 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹512.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹225 | ₹235.55 | ₹197.9 | ₹197.9 | 5,403 | 3,250 |
| 26 Apr 2023 | ₹184.95 | ₹234 | ₹177.55 | ₹234 | 5,977 | 3,400 |
| 27 Apr 2023 | ₹230 | ₹260.2 | ₹215 | ₹251.6 | 19,901 | 7,400 |
| 28 Apr 2023 | ₹277.8 | ₹295.5 | ₹216.25 | ₹287 | 46,826 | 11,175 |
| 2 May 2023 | ₹340.9 | ₹361.4 | ₹305.5 | ₹321.85 | 59,501 | 18,400 |
| 3 May 2023 | ₹262.95 | ₹305.55 | ₹241.5 | ₹293.75 | 78,127 | 31,675 |
| 4 May 2023 | ₹263.05 | ₹417.15 | ₹258 | ₹396.2 | 1,09,527 | 27,375 |
| 5 May 2023 | ₹220.55 | ₹356.6 | ₹123.5 | ₹127.75 | 3,06,501 | 57,450 |
| 8 May 2023 | ₹160 | ₹302.4 | ₹118.45 | ₹250 | 1,25,001 | 52,975 |
| 9 May 2023 | ₹278.3 | ₹295.45 | ₹187.65 | ₹204.2 | 1,18,751 | 51,900 |
| 10 May 2023 | ₹213.95 | ₹232.25 | ₹142.45 | ₹219.1 | 1,90,052 | 53,675 |
| 11 May 2023 | ₹281.25 | ₹333 | ₹227.65 | ₹254 | 2,69,501 | 76,275 |
| 12 May 2023 | ₹222.2 | ₹416.5 | ₹204.05 | ₹366 | 6,31,827 | 1,23,000 |
| 15 May 2023 | ₹358 | ₹507 | ₹298.75 | ₹456 | 11,39,026 | 1,21,325 |
| 16 May 2023 | ₹465 | ₹512.2 | ₹357.9 | ₹375 | 11,80,403 | 2,11,125 |
| 17 May 2023 | ₹387 | ₹409.4 | ₹196.4 | ₹260 | 26,82,453 | 4,08,575 |
| 18 May 2023 | ₹216.05 | ₹406.55 | ₹216.05 | ₹261 | 1,08,97,502 | 8,87,825 |
| 19 May 2023 | ₹280 | ₹322.05 | ₹153.35 | ₹312.05 | 8,06,25,778 | 11,29,050 |
| 22 May 2023 | ₹287.8 | ₹320.4 | ₹159.25 | ₹216 | 12,86,74,127 | 25,84,850 |
| 23 May 2023 | ₹250.25 | ₹294.65 | ₹207.5 | ₹208.3 | 8,70,85,278 | 20,21,050 |
| 24 May 2023 | ₹123.85 | ₹227.25 | ₹55.5 | ₹61.35 | 15,95,84,903 | 48,29,850 |
| 25 May 2023 | ₹38.1 | ₹45 | ₹0.05 | ₹0.05 | 18,27,58,377 | 30,18,525 |