NIFTY BANK 41,000 CE traded across 22 sessions from 27 Jun 2023 to 27 Jul 2023, with a life-high of ₹5,325 and a low of ₹2,850. Final close ₹4,698.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jun 2023 | ₹2,888.95 | ₹3,243 | ₹2,850 | ₹3,226.9 | 9,241 | 26,655 |
| 28 Jun 2023 | ₹3,300 | ₹3,558.95 | ₹3,250 | ₹3,460 | 23,836 | 39,330 |
| 30 Jun 2023 | ₹3,617.95 | ₹3,862.45 | ₹3,600 | ₹3,820 | 691 | 39,285 |
| 3 Jul 2023 | ₹4,050.05 | ₹4,412.2 | ₹4,025.15 | ₹4,252 | 3,137 | 38,565 |
| 4 Jul 2023 | ₹4,232 | ₹4,665.55 | ₹4,070.35 | ₹4,331.8 | 2,641 | 37,440 |
| 5 Jul 2023 | ₹4,230 | ₹4,310 | ₹4,157.3 | ₹4,188.4 | 466 | 37,215 |
| 6 Jul 2023 | ₹4,134.9 | ₹4,390 | ₹4,134.9 | ₹4,390 | 1,351 | 37,365 |
| 7 Jul 2023 | ₹4,220.05 | ₹4,253.9 | ₹3,911 | ₹3,974.55 | 1,292 | 36,960 |
| 10 Jul 2023 | ₹4,179.3 | ₹4,179.3 | ₹3,845.65 | ₹3,911.45 | 271 | 36,810 |
| 11 Jul 2023 | ₹3,987.8 | ₹4,120 | ₹3,800 | ₹3,800 | 722 | 36,810 |
| 12 Jul 2023 | ₹3,902.7 | ₹3,970 | ₹3,780 | ₹3,785.1 | 1,471 | 35,895 |
| 13 Jul 2023 | ₹3,940 | ₹4,100 | ₹3,737 | ₹3,737 | 2,086 | 35,805 |
| 14 Jul 2023 | ₹3,899.95 | ₹3,943 | ₹3,674.5 | ₹3,923.45 | 751 | 35,475 |
| 17 Jul 2023 | ₹3,872.95 | ₹4,550 | ₹3,791.9 | ₹4,550 | 2,116 | 34,440 |
| 18 Jul 2023 | ₹4,876.35 | ₹4,881.05 | ₹4,400 | ₹4,458.7 | 2,296 | 32,715 |
| 19 Jul 2023 | ₹4,579.5 | ₹4,718.5 | ₹4,519.4 | ₹4,712 | 3,646 | 32,955 |
| 20 Jul 2023 | ₹4,715.05 | ₹5,171.35 | ₹4,702.1 | ₹5,120 | 2,762 | 30,960 |
| 21 Jul 2023 | ₹5,200 | ₹5,325 | ₹5,000 | ₹5,142.45 | 5,206 | 31,380 |
| 24 Jul 2023 | ₹5,071.35 | ₹5,200 | ₹4,889.1 | ₹4,994.1 | 10,141 | 23,310 |
| 25 Jul 2023 | ₹5,048.2 | ₹5,048.2 | ₹4,681.2 | ₹4,940.2 | 3,496 | 21,330 |
| 26 Jul 2023 | ₹4,891.45 | ₹5,089.15 | ₹4,861.45 | ₹5,055.25 | 5,716 | 20,760 |
| 27 Jul 2023 | ₹5,247.3 | ₹5,285 | ₹4,556.65 | ₹4,698 | 14,311 | 20,295 |