NIFTY BANK 40,500 CE traded across 21 sessions from 30 May 2023 to 27 Jun 2023, with a life-high of ₹4,000 and a low of ₹2,966.85. Final close ₹3,621.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 May 2023 | ₹3,793.3 | ₹3,985.25 | ₹3,793.3 | ₹3,985.25 | 776 | 33,775 |
| 31 May 2023 | ₹3,701.05 | ₹3,760.8 | ₹3,530 | ₹3,748.4 | 3,952 | 31,875 |
| 1 Jun 2023 | ₹3,706.45 | ₹3,745 | ₹3,391.85 | ₹3,490 | 1,901 | 32,200 |
| 2 Jun 2023 | ₹3,608 | ₹3,735 | ₹3,550 | ₹3,580.2 | 876 | 31,875 |
| 5 Jun 2023 | ₹3,811.55 | ₹3,882.75 | ₹3,764.2 | ₹3,780 | 776 | 31,900 |
| 6 Jun 2023 | ₹3,757.95 | ₹3,804.8 | ₹3,674.3 | ₹3,804.8 | 576 | 31,700 |
| 7 Jun 2023 | ₹3,884.3 | ₹3,885.2 | ₹3,800 | ₹3,860 | 176 | 31,600 |
| 8 Jun 2023 | ₹3,853.4 | ₹4,000 | ₹3,565.7 | ₹3,626 | 3,228 | 31,925 |
| 9 Jun 2023 | ₹3,610 | ₹3,783.15 | ₹3,550 | ₹3,600 | 2,452 | 31,100 |
| 12 Jun 2023 | ₹3,550 | ₹3,610 | ₹3,491.6 | ₹3,491.6 | 226 | 31,100 |
| 13 Jun 2023 | ₹3,680 | ₹3,700 | ₹3,605 | ₹3,605 | 126 | 31,025 |
| 14 Jun 2023 | ₹3,638.2 | ₹3,676 | ₹3,630 | ₹3,676 | 101 | 30,925 |
| 15 Jun 2023 | ₹3,460 | ₹3,514.35 | ₹3,047.15 | ₹3,082 | 16,301 | 30,500 |
| 16 Jun 2023 | ₹3,204.6 | ₹3,705.2 | ₹3,204.6 | ₹3,705.2 | 601 | 30,225 |
| 19 Jun 2023 | ₹3,529.05 | ₹3,541.6 | ₹3,143.7 | ₹3,285.45 | 5,777 | 31,250 |
| 20 Jun 2023 | ₹3,130 | ₹3,377.85 | ₹2,966.85 | ₹3,377.85 | 8,826 | 27,925 |
| 21 Jun 2023 | ₹3,357.45 | ₹3,473.95 | ₹3,335.8 | ₹3,441.25 | 1,001 | 27,600 |
| 22 Jun 2023 | ₹3,442.45 | ₹3,537.05 | ₹3,230 | ₹3,266.35 | 4,776 | 25,425 |
| 23 Jun 2023 | ₹3,100 | ₹3,286.45 | ₹3,077.1 | ₹3,162.05 | 951 | 24,900 |
| 26 Jun 2023 | ₹3,240 | ₹3,246.05 | ₹3,079.2 | ₹3,170 | 3,276 | 23,800 |
| 27 Jun 2023 | ₹3,220 | ₹3,654.3 | ₹3,220 | ₹3,621.9 | 10,876 | 20,375 |