NIFTY BANK 42,800 CE traded across 21 sessions from 30 May 2023 to 27 Jun 2023, with a life-high of ₹1,815.1 and a low of ₹786.9. Final close ₹1,323.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 May 2023 | ₹1,688.6 | ₹1,815.1 | ₹1,688.6 | ₹1,750 | 376 | 9,825 |
| 31 May 2023 | ₹1,677.3 | ₹1,677.3 | ₹1,453 | ₹1,611.3 | 1,926 | 9,825 |
| 1 Jun 2023 | ₹1,590.8 | ₹1,631.45 | ₹1,321 | ₹1,370 | 526 | 9,850 |
| 2 Jun 2023 | ₹1,478.25 | ₹1,560.2 | ₹1,380.45 | ₹1,414.65 | 751 | 9,675 |
| 5 Jun 2023 | ₹1,630 | ₹1,677.15 | ₹1,591.9 | ₹1,591.9 | 626 | 9,825 |
| 6 Jun 2023 | ₹1,554.95 | ₹1,619.6 | ₹1,515.55 | ₹1,619.6 | 251 | 9,675 |
| 7 Jun 2023 | ₹1,690 | ₹1,690 | ₹1,600 | ₹1,680 | 376 | 9,800 |
| 8 Jun 2023 | ₹1,724.75 | ₹1,785 | ₹1,425.35 | ₹1,462.25 | 876 | 9,625 |
| 9 Jun 2023 | ₹1,481.5 | ₹1,569.8 | ₹1,368.45 | ₹1,396.2 | 2,052 | 9,775 |
| 12 Jun 2023 | ₹1,370.1 | ₹1,436.15 | ₹1,357.6 | ₹1,357.6 | 1,826 | 9,825 |
| 13 Jun 2023 | ₹1,474.35 | ₹1,474.35 | ₹1,474.35 | ₹1,474.35 | 126 | 9,850 |
| 14 Jun 2023 | ₹1,416.9 | ₹1,447.3 | ₹1,416.9 | ₹1,447.3 | 176 | 9,875 |
| 15 Jun 2023 | ₹1,267.5 | ₹1,333.45 | ₹900.85 | ₹929.45 | 18,453 | 14,225 |
| 16 Jun 2023 | ₹959.95 | ₹1,416.8 | ₹959.95 | ₹1,269.85 | 34,552 | 14,475 |
| 19 Jun 2023 | ₹1,268.45 | ₹1,268.45 | ₹942.3 | ₹1,064.5 | 26,326 | 14,075 |
| 20 Jun 2023 | ₹940.15 | ₹1,150 | ₹786.9 | ₹1,120.8 | 72,826 | 14,350 |
| 21 Jun 2023 | ₹1,117.85 | ₹1,243.5 | ₹1,065.15 | ₹1,158.7 | 13,176 | 20,000 |
| 22 Jun 2023 | ₹1,160 | ₹1,292.2 | ₹976.7 | ₹1,012.2 | 27,176 | 22,350 |
| 23 Jun 2023 | ₹935.1 | ₹1,074.15 | ₹810.15 | ₹917.7 | 1,40,351 | 23,350 |
| 26 Jun 2023 | ₹917.75 | ₹986.25 | ₹790.15 | ₹903 | 1,11,301 | 23,000 |
| 27 Jun 2023 | ₹971.05 | ₹1,350 | ₹910.7 | ₹1,323 | 49,076 | 15,225 |