NIFTY BANK 40,000 CE traded across 21 sessions from 30 May 2023 to 27 Jun 2023, with a life-high of ₹4,514 and a low of ₹3,461. Final close ₹4,115.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 May 2023 | ₹4,401 | ₹4,475.65 | ₹4,300 | ₹4,470 | 3,101 | 84,425 |
| 31 May 2023 | ₹4,200 | ₹4,263 | ₹4,021 | ₹4,263 | 6,576 | 81,850 |
| 1 Jun 2023 | ₹4,120 | ₹4,260 | ₹3,890 | ₹3,961 | 5,476 | 80,225 |
| 2 Jun 2023 | ₹4,050 | ₹4,251.3 | ₹3,951 | ₹4,005.75 | 2,176 | 80,175 |
| 5 Jun 2023 | ₹4,280.7 | ₹4,352.25 | ₹4,250.55 | ₹4,250.55 | 1,751 | 80,575 |
| 6 Jun 2023 | ₹4,255.25 | ₹4,305 | ₹4,150 | ₹4,305 | 426 | 80,475 |
| 7 Jun 2023 | ₹4,331.95 | ₹4,395 | ₹4,289.7 | ₹4,395 | 326 | 80,400 |
| 8 Jun 2023 | ₹4,400 | ₹4,514 | ₹4,096.8 | ₹4,120 | 2,601 | 78,975 |
| 9 Jun 2023 | ₹4,172.05 | ₹4,281.5 | ₹4,040 | ₹4,080 | 1,001 | 78,450 |
| 12 Jun 2023 | ₹4,050 | ₹4,126 | ₹4,000 | ₹4,060 | 801 | 78,075 |
| 13 Jun 2023 | ₹4,176 | ₹4,217.75 | ₹4,154 | ₹4,217.75 | 1,251 | 77,825 |
| 14 Jun 2023 | ₹4,186.65 | ₹4,186.65 | ₹4,095 | ₹4,110 | 476 | 77,775 |
| 15 Jun 2023 | ₹4,022 | ₹4,038.65 | ₹3,530 | ₹3,565.65 | 14,876 | 72,925 |
| 16 Jun 2023 | ₹3,683.55 | ₹4,171.4 | ₹3,683.55 | ₹4,000 | 2,176 | 71,975 |
| 19 Jun 2023 | ₹4,000 | ₹4,000 | ₹3,640 | ₹3,794.65 | 2,651 | 70,200 |
| 20 Jun 2023 | ₹4,000 | ₹4,000 | ₹3,461 | ₹3,880 | 9,301 | 71,950 |
| 21 Jun 2023 | ₹3,880 | ₹4,000 | ₹3,835 | ₹3,918.95 | 4,051 | 69,850 |
| 22 Jun 2023 | ₹3,970 | ₹4,030.5 | ₹3,712.05 | ₹3,770 | 9,426 | 66,375 |
| 23 Jun 2023 | ₹3,641 | ₹3,842.55 | ₹3,573 | ₹3,672 | 7,376 | 62,275 |
| 26 Jun 2023 | ₹3,707.95 | ₹3,755.75 | ₹3,580 | ₹3,680.1 | 14,752 | 54,900 |
| 27 Jun 2023 | ₹3,768.05 | ₹4,153.1 | ₹3,711 | ₹4,115.3 | 19,376 | 50,125 |