NIFTY BANK 39,000 CE traded across 22 sessions from 27 Jun 2023 to 27 Jul 2023, with a life-high of ₹7,315 and a low of ₹4,810. Final close ₹6,690.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jun 2023 | ₹4,819.6 | ₹5,190 | ₹4,810 | ₹5,180.6 | 5,596 | 13,380 |
| 28 Jun 2023 | ₹5,300 | ₹5,499 | ₹5,201.35 | ₹5,419.3 | 9,316 | 20,955 |
| 30 Jun 2023 | ₹5,552.6 | ₹5,824.65 | ₹5,552.6 | ₹5,785.85 | 1,081 | 20,910 |
| 3 Jul 2023 | ₹6,033.55 | ₹6,409.75 | ₹6,033.55 | ₹6,220.6 | 2,161 | 20,175 |
| 4 Jul 2023 | ₹6,290 | ₹6,700 | ₹6,258.2 | ₹6,300 | 1,471 | 19,140 |
| 5 Jul 2023 | ₹6,270 | ₹6,270 | ₹6,155 | ₹6,155 | 1,051 | 18,180 |
| 6 Jul 2023 | ₹6,155.45 | ₹6,390.15 | ₹6,155 | ₹6,390.15 | 271 | 18,045 |
| 7 Jul 2023 | ₹6,100 | ₹6,100 | ₹5,900 | ₹5,925.9 | 301 | 17,805 |
| 10 Jul 2023 | ₹6,123 | ₹6,150 | ₹5,790 | ₹5,907.7 | 691 | 18,180 |
| 11 Jul 2023 | ₹6,083 | ₹6,095 | ₹5,800.1 | ₹5,800.1 | 166 | 18,165 |
| 12 Jul 2023 | ₹5,853.95 | ₹5,943.6 | ₹5,779.15 | ₹5,779.15 | 421 | 18,255 |
| 13 Jul 2023 | ₹5,940 | ₹6,030 | ₹5,761.05 | ₹5,761.05 | 3,331 | 18,345 |
| 14 Jul 2023 | ₹5,900 | ₹5,925 | ₹5,685.5 | ₹5,925 | 1,651 | 17,565 |
| 17 Jul 2023 | ₹5,900.45 | ₹6,543 | ₹5,860 | ₹6,543 | 691 | 16,890 |
| 18 Jul 2023 | ₹6,602.05 | ₹6,850 | ₹6,429.7 | ₹6,429.7 | 722 | 16,470 |
| 19 Jul 2023 | ₹6,630 | ₹6,651 | ₹6,538.2 | ₹6,591.1 | 871 | 15,810 |
| 20 Jul 2023 | ₹6,730 | ₹7,175.25 | ₹6,670 | ₹7,175.25 | 2,641 | 13,725 |
| 21 Jul 2023 | ₹7,300 | ₹7,315 | ₹7,000.1 | ₹7,000.1 | 736 | 13,275 |
| 24 Jul 2023 | ₹7,113 | ₹7,208.1 | ₹6,880.1 | ₹7,008.5 | 2,116 | 11,730 |
| 25 Jul 2023 | ₹6,993.35 | ₹6,998.45 | ₹6,689.75 | ₹6,932 | 1,381 | 10,410 |
| 26 Jul 2023 | ₹6,890 | ₹7,049 | ₹6,875 | ₹7,049 | 3,376 | 8,955 |
| 27 Jul 2023 | ₹7,166.95 | ₹7,254.55 | ₹6,600 | ₹6,690 | 7,276 | 6,555 |