NIFTY BANK 40,500 CE traded across 22 sessions from 27 Jun 2023 to 27 Jul 2023, with a life-high of ₹5,830.85 and a low of ₹3,338.35. Final close ₹5,196.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jun 2023 | ₹3,363.7 | ₹3,715.1 | ₹3,338.35 | ₹3,715.1 | 2,071 | 5,730 |
| 28 Jun 2023 | ₹3,748.15 | ₹4,027.1 | ₹3,730 | ₹3,970.1 | 8,671 | 12,780 |
| 30 Jun 2023 | ₹4,126.35 | ₹4,331.7 | ₹4,126.35 | ₹4,293.55 | 331 | 12,660 |
| 3 Jul 2023 | ₹4,680 | ₹4,887.65 | ₹4,668.35 | ₹4,738 | 1,936 | 12,765 |
| 4 Jul 2023 | ₹4,586 | ₹5,185 | ₹4,586 | ₹5,185 | 1,366 | 12,780 |
| 5 Jul 2023 | ₹4,737.7 | ₹4,780.2 | ₹4,665.1 | ₹4,710 | 916 | 13,560 |
| 6 Jul 2023 | ₹4,700 | ₹4,860 | ₹4,678.75 | ₹4,820 | 888 | 13,695 |
| 7 Jul 2023 | ₹4,750 | ₹4,750 | ₹4,440 | ₹4,440 | 301 | 13,740 |
| 10 Jul 2023 | ₹4,600 | ₹4,659.05 | ₹4,400 | ₹4,400 | 76 | 13,755 |
| 11 Jul 2023 | ₹4,530 | ₹4,570 | ₹4,460.55 | ₹4,570 | 196 | 13,665 |
| 12 Jul 2023 | ₹4,424.15 | ₹4,427.9 | ₹4,282.7 | ₹4,290 | 1,187 | 13,635 |
| 13 Jul 2023 | ₹4,480.95 | ₹4,490.1 | ₹4,331.55 | ₹4,349.65 | 933 | 13,695 |
| 14 Jul 2023 | ₹4,320.2 | ₹4,327.2 | ₹4,212.8 | ₹4,233.65 | 796 | 13,710 |
| 17 Jul 2023 | ₹4,388.9 | ₹4,730 | ₹4,388.9 | ₹4,730 | 121 | 13,680 |
| 18 Jul 2023 | ₹5,391.65 | ₹5,392.65 | ₹5,282.95 | ₹5,282.95 | 287 | 13,455 |
| 19 Jul 2023 | ₹5,050 | ₹5,140 | ₹5,050 | ₹5,110 | 301 | 13,275 |
| 20 Jul 2023 | ₹5,220 | ₹5,658.25 | ₹5,196.6 | ₹5,649.45 | 931 | 12,585 |
| 21 Jul 2023 | ₹5,830.85 | ₹5,830.85 | ₹5,530 | ₹5,609.3 | 481 | 12,180 |
| 24 Jul 2023 | ₹5,553.8 | ₹5,683.05 | ₹5,553.8 | ₹5,561 | 721 | 11,580 |
| 25 Jul 2023 | ₹5,521.5 | ₹5,521.5 | ₹5,171.75 | ₹5,386.3 | 1,201 | 10,650 |
| 26 Jul 2023 | ₹5,413.55 | ₹5,560.5 | ₹5,410 | ₹5,555.2 | 4,006 | 7,830 |
| 27 Jul 2023 | ₹5,706.3 | ₹5,800 | ₹5,067.85 | ₹5,196.35 | 8,476 | 4,935 |