NIFTY BANK 39,000 CE traded across 21 sessions from 30 May 2023 to 27 Jun 2023, with a life-high of ₹5,503.6 and a low of ₹4,450. Final close ₹5,115.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 May 2023 | ₹5,270.05 | ₹5,488.2 | ₹5,260.9 | ₹5,488.2 | 1,177 | 49,775 |
| 31 May 2023 | ₹5,176.75 | ₹5,224.35 | ₹5,000 | ₹5,137.4 | 1,502 | 49,675 |
| 1 Jun 2023 | ₹5,151.45 | ₹5,185.75 | ₹4,851.65 | ₹4,880 | 1,051 | 49,000 |
| 2 Jun 2023 | ₹5,100 | ₹5,208.3 | ₹5,003.35 | ₹5,026 | 776 | 49,175 |
| 5 Jun 2023 | ₹5,259 | ₹5,339.9 | ₹5,234 | ₹5,277.15 | 776 | 49,200 |
| 6 Jun 2023 | ₹5,187.65 | ₹5,228.05 | ₹5,186.4 | ₹5,186.4 | 301 | 49,125 |
| 7 Jun 2023 | ₹5,337.55 | ₹5,366.75 | ₹5,275.8 | ₹5,329.6 | 726 | 49,200 |
| 8 Jun 2023 | ₹5,398.8 | ₹5,503.6 | ₹5,133 | ₹5,133 | 3,176 | 47,900 |
| 9 Jun 2023 | ₹5,115.75 | ₹5,258.3 | ₹5,066.55 | ₹5,100 | 376 | 47,775 |
| 12 Jun 2023 | ₹5,080.35 | ₹5,080.35 | ₹5,040 | ₹5,050 | 176 | 47,725 |
| 13 Jun 2023 | ₹5,171 | ₹5,203.85 | ₹5,150 | ₹5,150 | 576 | 47,200 |
| 14 Jun 2023 | ₹5,120 | ₹5,160 | ₹5,061.6 | ₹5,160 | 426 | 46,800 |
| 15 Jun 2023 | ₹4,967 | ₹5,020 | ₹4,540 | ₹4,552.75 | 2,351 | 45,425 |
| 16 Jun 2023 | ₹4,643.45 | ₹5,191.75 | ₹4,643.45 | ₹4,935.45 | 4,651 | 41,225 |
| 19 Jun 2023 | ₹5,000 | ₹5,000 | ₹4,650 | ₹4,820 | 1,851 | 40,450 |
| 20 Jun 2023 | ₹4,620 | ₹4,882.05 | ₹4,450 | ₹4,882.05 | 3,551 | 38,575 |
| 21 Jun 2023 | ₹4,879 | ₹4,930 | ₹4,852 | ₹4,930 | 1,276 | 38,825 |
| 22 Jun 2023 | ₹4,970 | ₹4,970 | ₹4,767.3 | ₹4,774.45 | 1,751 | 37,225 |
| 23 Jun 2023 | ₹4,599 | ₹4,820 | ₹4,580 | ₹4,686 | 1,777 | 0 |
| 26 Jun 2023 | ₹4,730 | ₹4,730 | ₹4,565.85 | ₹4,670 | 11,851 | 29,275 |
| 27 Jun 2023 | ₹4,750 | ₹5,140 | ₹4,720 | ₹5,115.95 | 7,776 | 26,900 |