NIFTY BANK 44,200 CE traded across 22 sessions from 6 Jun 2023 to 6 Jul 2023, with a life-high of ₹1,495 and a low of ₹115.85. Final close ₹1,143.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Jun 2023 | ₹1,309.1 | ₹1,309.1 | ₹608.05 | ₹658.35 | 126 | 50 |
| 7 Jun 2023 | ₹683 | ₹713.85 | ₹654.15 | ₹713.85 | 3,226 | 2,325 |
| 8 Jun 2023 | ₹697 | ₹791.05 | ₹567 | ₹567 | 17,001 | 17,850 |
| 9 Jun 2023 | ₹590 | ₹630 | ₹517.75 | ₹534.15 | 2,451 | 18,125 |
| 12 Jun 2023 | ₹539.05 | ₹539.05 | ₹473.45 | ₹504.65 | 2,751 | 19,100 |
| 13 Jun 2023 | ₹530.15 | ₹555 | ₹491.15 | ₹553 | 3,301 | 18,650 |
| 14 Jun 2023 | ₹555.35 | ₹560.4 | ₹493.1 | ₹495 | 2,301 | 19,425 |
| 15 Jun 2023 | ₹431.55 | ₹444 | ₹257.7 | ₹275 | 4,551 | 21,150 |
| 16 Jun 2023 | ₹290 | ₹505.25 | ₹289.95 | ₹400.6 | 13,251 | 19,450 |
| 19 Jun 2023 | ₹391.7 | ₹424.05 | ₹258.85 | ₹292.9 | 30,277 | 13,525 |
| 20 Jun 2023 | ₹250 | ₹318.6 | ₹197.55 | ₹303.2 | 43,601 | 17,100 |
| 21 Jun 2023 | ₹305 | ₹364.1 | ₹279.05 | ₹314.2 | 31,851 | 17,575 |
| 22 Jun 2023 | ₹300 | ₹364.95 | ₹221.9 | ₹230 | 1,14,901 | 24,425 |
| 23 Jun 2023 | ₹199.9 | ₹233 | ₹156.55 | ₹162.3 | 6,35,826 | 49,100 |
| 26 Jun 2023 | ₹160.05 | ₹197.95 | ₹115.85 | ₹137.5 | 8,63,876 | 1,53,875 |
| 27 Jun 2023 | ₹139.05 | ₹267.95 | ₹118.7 | ₹258 | 23,49,252 | 2,79,400 |
| 28 Jun 2023 | ₹318.3 | ₹457.75 | ₹256.45 | ₹374 | 94,45,053 | 4,44,375 |
| 30 Jun 2023 | ₹427 | ₹656.05 | ₹416.55 | ₹625 | 67,21,277 | 3,83,450 |
| 3 Jul 2023 | ₹678.95 | ₹1,199.4 | ₹661.1 | ₹1,013.9 | 5,51,127 | 2,94,450 |
| 4 Jul 2023 | ₹1,056.9 | ₹1,495 | ₹862 | ₹1,106.3 | 1,99,976 | 2,51,325 |
| 5 Jul 2023 | ₹1,006.55 | ₹1,209 | ₹899.7 | ₹991.1 | 1,10,027 | 2,12,575 |
| 6 Jul 2023 | ₹939.9 | ₹1,208.9 | ₹859.95 | ₹1,143.7 | 1,25,851 | 1,66,600 |