NIFTY BANK 43,000 CE traded across 21 sessions from 4 May 2023 to 1 Jun 2023, with a life-high of ₹1,487.2 and a low of ₹477.25. Final close ₹789.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 May 2023 | ₹1,027.9 | ₹1,027.9 | ₹1,024.45 | ₹1,024.45 | 151 | 50 |
| 5 May 2023 | ₹828.25 | ₹949.4 | ₹477.25 | ₹498.4 | 6,626 | 1,450 |
| 8 May 2023 | ₹559 | ₹873.4 | ₹559 | ₹815.4 | 7,327 | 1,950 |
| 9 May 2023 | ₹871.9 | ₹880 | ₹685 | ₹703.55 | 2,376 | 2,025 |
| 10 May 2023 | ₹645 | ₹792.85 | ₹560 | ₹769.55 | 13,776 | 3,400 |
| 11 May 2023 | ₹847.95 | ₹964.6 | ₹790.2 | ₹859.7 | 13,051 | 3,750 |
| 12 May 2023 | ₹844.25 | ₹1,107.2 | ₹780 | ₹1,046 | 12,901 | 3,025 |
| 15 May 2023 | ₹1,028 | ₹1,271.85 | ₹990.55 | ₹1,201.9 | 11,002 | 4,950 |
| 16 May 2023 | ₹1,162 | ₹1,285.95 | ₹1,091.2 | ₹1,091.2 | 8,176 | 7,675 |
| 17 May 2023 | ₹1,125 | ₹1,135 | ₹818 | ₹971 | 75,601 | 20,300 |
| 18 May 2023 | ₹1,064 | ₹1,194.65 | ₹943.45 | ₹985.55 | 79,001 | 43,300 |
| 19 May 2023 | ₹1,060 | ₹1,131.75 | ₹802.1 | ₹1,128.25 | 1,33,951 | 37,225 |
| 22 May 2023 | ₹1,098.5 | ₹1,131.75 | ₹897.85 | ₹1,016.95 | 70,302 | 45,075 |
| 23 May 2023 | ₹1,061.95 | ₹1,163.1 | ₹1,042.7 | ₹1,065 | 70,827 | 55,600 |
| 24 May 2023 | ₹1,016.9 | ₹1,100 | ₹845.65 | ₹857.85 | 1,13,602 | 73,100 |
| 25 May 2023 | ₹837.1 | ₹845 | ₹581 | ₹780 | 12,10,001 | 2,08,275 |
| 26 May 2023 | ₹831.65 | ₹1,113.6 | ₹690 | ₹1,047.8 | 14,99,352 | 2,04,775 |
| 29 May 2023 | ₹1,216.45 | ₹1,487.2 | ₹1,200 | ₹1,328 | 2,39,601 | 1,70,225 |
| 30 May 2023 | ₹1,320.55 | ₹1,459.2 | ₹1,245 | ₹1,451 | 1,72,052 | 1,61,450 |
| 31 May 2023 | ₹1,331.4 | ₹1,355.8 | ₹902.7 | ₹1,146.45 | 7,00,827 | 1,05,300 |
| 1 Jun 2023 | ₹1,228.2 | ₹1,228.2 | ₹764.65 | ₹789.45 | 5,81,728 | 67,300 |