NIFTY BANK 41,500 CE traded across 22 sessions from 27 Jun 2023 to 27 Jul 2023, with a life-high of ₹4,780 and a low of ₹2,388. Final close ₹4,202.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jun 2023 | ₹2,430 | ₹2,755.8 | ₹2,388 | ₹2,755.8 | 7,321 | 15,960 |
| 28 Jun 2023 | ₹2,825.55 | ₹3,075.75 | ₹2,772.9 | ₹2,977.65 | 22,546 | 34,125 |
| 30 Jun 2023 | ₹3,129.85 | ₹3,342 | ₹3,129.85 | ₹3,335 | 1,742 | 34,290 |
| 3 Jul 2023 | ₹3,647 | ₹3,905.6 | ₹3,647 | ₹3,744.75 | 2,776 | 34,080 |
| 4 Jul 2023 | ₹3,747.65 | ₹4,169.25 | ₹3,680 | ₹3,889.2 | 526 | 33,900 |
| 5 Jul 2023 | ₹3,850 | ₹3,850 | ₹3,670 | ₹3,730 | 436 | 34,065 |
| 6 Jul 2023 | ₹3,650 | ₹3,900.85 | ₹3,650 | ₹3,860 | 1,606 | 35,085 |
| 7 Jul 2023 | ₹3,739.3 | ₹3,739.3 | ₹3,435 | ₹3,478.3 | 1,081 | 35,010 |
| 10 Jul 2023 | ₹3,387.4 | ₹3,447.65 | ₹3,373.65 | ₹3,447.65 | 316 | 34,995 |
| 11 Jul 2023 | ₹3,547.35 | ₹3,600.7 | ₹3,396.95 | ₹3,396.95 | 571 | 34,995 |
| 12 Jul 2023 | ₹3,410.75 | ₹3,427.25 | ₹3,250 | ₹3,300 | 1,652 | 34,725 |
| 13 Jul 2023 | ₹3,587 | ₹3,587 | ₹3,293.65 | ₹3,298.75 | 2,461 | 34,860 |
| 14 Jul 2023 | ₹3,425.1 | ₹3,425.1 | ₹3,177.8 | ₹3,350 | 706 | 34,545 |
| 17 Jul 2023 | ₹3,450 | ₹4,060.45 | ₹3,440 | ₹4,039.65 | 346 | 34,455 |
| 18 Jul 2023 | ₹4,341.65 | ₹4,400 | ₹3,915 | ₹3,970 | 331 | 34,260 |
| 19 Jul 2023 | ₹4,106.75 | ₹4,106.75 | ₹4,069 | ₹4,069 | 151 | 34,260 |
| 20 Jul 2023 | ₹4,200 | ₹4,699.9 | ₹4,200 | ₹4,699.9 | 601 | 34,020 |
| 21 Jul 2023 | ₹4,780 | ₹4,780 | ₹4,485 | ₹4,650 | 1,561 | 32,745 |
| 24 Jul 2023 | ₹4,700.95 | ₹4,701.95 | ₹4,391.3 | ₹4,484.1 | 6,152 | 27,465 |
| 25 Jul 2023 | ₹4,519 | ₹4,542 | ₹4,183 | ₹4,445.55 | 1,861 | 25,995 |
| 26 Jul 2023 | ₹4,385 | ₹4,586 | ₹4,385 | ₹4,546.35 | 7,471 | 21,015 |
| 27 Jul 2023 | ₹4,728 | ₹4,780 | ₹4,072.95 | ₹4,202 | 19,696 | 16,200 |