NIFTY BANK 40,000 CE traded across 22 sessions from 27 Jun 2023 to 27 Jul 2023, with a life-high of ₹6,363.3 and a low of ₹3,825.4. Final close ₹5,700.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jun 2023 | ₹3,862.5 | ₹4,246.1 | ₹3,825.4 | ₹4,246.1 | 18,496 | 42,180 |
| 28 Jun 2023 | ₹4,300 | ₹4,535.95 | ₹4,212.65 | ₹4,441.55 | 29,387 | 67,950 |
| 30 Jun 2023 | ₹4,590 | ₹4,855.65 | ₹4,573.55 | ₹4,800 | 3,061 | 68,715 |
| 3 Jul 2023 | ₹5,059.5 | ₹5,375.65 | ₹5,059.5 | ₹5,237 | 5,716 | 69,015 |
| 4 Jul 2023 | ₹5,260 | ₹5,700 | ₹5,070 | ₹5,320 | 5,476 | 68,370 |
| 5 Jul 2023 | ₹5,284.7 | ₹5,414 | ₹5,143.85 | ₹5,220.25 | 4,531 | 69,855 |
| 6 Jul 2023 | ₹5,180 | ₹5,414 | ₹5,107.5 | ₹5,348.9 | 6,751 | 67,860 |
| 7 Jul 2023 | ₹5,257 | ₹5,257 | ₹4,941.65 | ₹4,942.95 | 1,846 | 66,840 |
| 10 Jul 2023 | ₹5,100 | ₹5,150.05 | ₹4,800 | ₹4,950 | 1,546 | 66,825 |
| 11 Jul 2023 | ₹5,072.85 | ₹5,110 | ₹4,759.3 | ₹4,885 | 511 | 66,615 |
| 12 Jul 2023 | ₹4,870 | ₹4,890 | ₹4,750 | ₹4,750 | 346 | 66,720 |
| 13 Jul 2023 | ₹4,947.15 | ₹5,109 | ₹4,727.8 | ₹4,785 | 2,956 | 64,995 |
| 14 Jul 2023 | ₹4,918.15 | ₹4,918.15 | ₹4,678.6 | ₹4,915 | 1,936 | 64,350 |
| 17 Jul 2023 | ₹4,860 | ₹5,557.95 | ₹4,801 | ₹5,526.05 | 4,051 | 61,410 |
| 18 Jul 2023 | ₹5,820 | ₹5,900 | ₹5,379.7 | ₹5,459.95 | 3,526 | 59,520 |
| 19 Jul 2023 | ₹5,540 | ₹5,701.8 | ₹5,525 | ₹5,681.9 | 1,681 | 59,190 |
| 20 Jul 2023 | ₹5,673.05 | ₹6,173.45 | ₹5,673.05 | ₹6,145.9 | 3,226 | 57,690 |
| 21 Jul 2023 | ₹6,095 | ₹6,363.3 | ₹6,025 | ₹6,136.15 | 6,271 | 54,585 |
| 24 Jul 2023 | ₹6,054.45 | ₹6,200 | ₹5,895.85 | ₹5,982.15 | 5,536 | 51,795 |
| 25 Jul 2023 | ₹6,014.6 | ₹6,023.3 | ₹5,642.35 | ₹5,937.65 | 8,191 | 46,545 |
| 26 Jul 2023 | ₹5,876.6 | ₹6,060 | ₹5,860 | ₹6,055.3 | 13,621 | 41,085 |
| 27 Jul 2023 | ₹6,168.35 | ₹6,281 | ₹5,556.8 | ₹5,700.45 | 29,311 | 32,265 |