NIFTY BANK 42,500 CE traded across 23 sessions from 2 May 2023 to 1 Jun 2023, with a life-high of ₹1,968 and a low of ₹738.8. Final close ₹1,288.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 May 2023 | ₹1,247.8 | ₹1,247.8 | ₹1,242.2 | ₹1,242.2 | 452 | 1,500 |
| 3 May 2023 | ₹1,155.35 | ₹1,155.5 | ₹1,119.4 | ₹1,119.4 | 176 | 1,725 |
| 4 May 2023 | ₹1,182.15 | ₹1,338 | ₹1,175 | ₹1,338 | 376 | 1,700 |
| 5 May 2023 | ₹1,348.8 | ₹1,348.8 | ₹738.8 | ₹772.35 | 3,676 | 1,150 |
| 8 May 2023 | ₹874.5 | ₹1,133 | ₹870.55 | ₹1,133 | 601 | 1,175 |
| 9 May 2023 | ₹1,216.35 | ₹1,216.35 | ₹1,038.75 | ₹1,038.75 | 701 | 725 |
| 10 May 2023 | ₹1,080.05 | ₹1,126.05 | ₹850 | ₹1,126 | 2,076 | 450 |
| 11 May 2023 | ₹1,200 | ₹1,300.9 | ₹1,200 | ₹1,260.6 | 426 | 650 |
| 12 May 2023 | ₹1,183.55 | ₹1,520 | ₹1,132.3 | ₹1,425.25 | 3,676 | 1,675 |
| 15 May 2023 | ₹1,482.2 | ₹1,674.95 | ₹1,294.75 | ₹1,629 | 2,626 | 2,950 |
| 16 May 2023 | ₹1,637.75 | ₹1,705.25 | ₹1,513.25 | ₹1,513.25 | 5,251 | 5,150 |
| 17 May 2023 | ₹1,550 | ₹1,554 | ₹1,191.8 | ₹1,381.6 | 8,926 | 5,275 |
| 18 May 2023 | ₹1,545.1 | ₹1,659.15 | ₹1,366.35 | ₹1,419.3 | 39,376 | 14,100 |
| 19 May 2023 | ₹1,390.85 | ₹1,570.35 | ₹1,200 | ₹1,570.35 | 63,776 | 20,325 |
| 22 May 2023 | ₹1,567.4 | ₹1,570.05 | ₹1,330 | ₹1,461 | 23,676 | 19,850 |
| 23 May 2023 | ₹1,528.25 | ₹1,623 | ₹1,494.35 | ₹1,510.3 | 19,277 | 21,950 |
| 24 May 2023 | ₹1,409.95 | ₹1,535 | ₹1,280.25 | ₹1,297 | 13,751 | 26,600 |
| 25 May 2023 | ₹1,250 | ₹1,276.5 | ₹978.2 | ₹1,228 | 1,07,876 | 60,450 |
| 26 May 2023 | ₹1,245.55 | ₹1,586.8 | ₹1,130 | ₹1,524 | 1,04,151 | 76,725 |
| 29 May 2023 | ₹1,607.5 | ₹1,968 | ₹1,607.5 | ₹1,816.85 | 48,401 | 65,025 |
| 30 May 2023 | ₹1,792.25 | ₹1,951.15 | ₹1,741.9 | ₹1,942.95 | 22,476 | 59,225 |
| 31 May 2023 | ₹1,825.7 | ₹1,825.7 | ₹1,397 | ₹1,650 | 41,426 | 41,725 |
| 1 Jun 2023 | ₹1,700.2 | ₹1,700.2 | ₹1,267.95 | ₹1,288 | 43,951 | 20,750 |