NIFTY BANK 42,900 CE traded across 22 sessions from 3 May 2023 to 1 Jun 2023, with a life-high of ₹1,556.15 and a low of ₹530.55. Final close ₹890.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 May 2023 | ₹860.4 | ₹872.35 | ₹829.9 | ₹872.35 | 576 | 250 |
| 4 May 2023 | ₹1,057.25 | ₹1,057.25 | ₹1,057.25 | ₹1,057.25 | 101 | 525 |
| 5 May 2023 | ₹899.75 | ₹933.55 | ₹530.55 | ₹539.6 | 1,276 | 300 |
| 8 May 2023 | ₹601.3 | ₹864.2 | ₹601.3 | ₹832.4 | 1,851 | 600 |
| 9 May 2023 | ₹920 | ₹921.65 | ₹920 | ₹921.65 | 226 | 525 |
| 10 May 2023 | ₹699.4 | ₹850.1 | ₹611.95 | ₹845 | 1,351 | 625 |
| 11 May 2023 | ₹980.95 | ₹1,027.75 | ₹896.35 | ₹915.15 | 10,676 | 1,400 |
| 12 May 2023 | ₹867.6 | ₹1,170.95 | ₹867.6 | ₹1,167.85 | 727 | 1,400 |
| 15 May 2023 | ₹1,116.95 | ₹1,327.35 | ₹1,089.15 | ₹1,327.35 | 351 | 1,450 |
| 16 May 2023 | ₹1,344.9 | ₹1,348.45 | ₹1,190.6 | ₹1,190.6 | 376 | 1,325 |
| 17 May 2023 | ₹1,207.95 | ₹1,207.95 | ₹903.95 | ₹1,029 | 776 | 1,600 |
| 18 May 2023 | ₹1,174.3 | ₹1,265.8 | ₹1,079 | ₹1,079 | 801 | 1,450 |
| 19 May 2023 | ₹1,063.85 | ₹1,204.9 | ₹926.35 | ₹1,204.9 | 1,751 | 2,100 |
| 22 May 2023 | ₹1,188.55 | ₹1,191.7 | ₹999 | ₹1,100 | 2,777 | 1,950 |
| 23 May 2023 | ₹1,168 | ₹1,250 | ₹1,150 | ₹1,150 | 851 | 2,225 |
| 24 May 2023 | ₹1,015 | ₹1,163.35 | ₹929.25 | ₹947.1 | 4,651 | 3,225 |
| 25 May 2023 | ₹900 | ₹927.05 | ₹656.3 | ₹865.8 | 33,576 | 6,225 |
| 26 May 2023 | ₹908.05 | ₹1,201.85 | ₹777.1 | ₹1,139.3 | 57,001 | 12,675 |
| 29 May 2023 | ₹1,359.05 | ₹1,554.95 | ₹1,359.05 | ₹1,424.55 | 5,626 | 10,275 |
| 30 May 2023 | ₹1,394.9 | ₹1,556.15 | ₹1,355.65 | ₹1,556.15 | 4,576 | 8,825 |
| 31 May 2023 | ₹1,450.35 | ₹1,450.35 | ₹1,000.25 | ₹1,270 | 26,426 | 8,300 |
| 1 Jun 2023 | ₹1,179.7 | ₹1,268.9 | ₹865.75 | ₹890.3 | 23,627 | 6,100 |