NIFTY BANK 42,000 CE traded across 22 sessions from 27 Jun 2023 to 27 Jul 2023, with a life-high of ₹4,341.7 and a low of ₹1,931. Final close ₹3,690.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jun 2023 | ₹1,968.15 | ₹2,299 | ₹1,931 | ₹2,291.3 | 69,751 | 1,12,005 |
| 28 Jun 2023 | ₹2,334.3 | ₹2,610 | ₹2,293.6 | ₹2,495.35 | 54,976 | 1,36,890 |
| 30 Jun 2023 | ₹2,649.45 | ₹2,885 | ₹2,628.05 | ₹2,855 | 8,506 | 1,37,220 |
| 3 Jul 2023 | ₹3,040 | ₹3,440 | ₹3,040 | ₹3,284.4 | 12,346 | 1,33,455 |
| 4 Jul 2023 | ₹3,333 | ₹3,739.2 | ₹3,111.05 | ₹3,343.35 | 6,391 | 1,32,465 |
| 5 Jul 2023 | ₹3,340 | ₹3,450 | ₹3,178.35 | ₹3,250 | 4,398 | 1,33,890 |
| 6 Jul 2023 | ₹3,180 | ₹3,426.85 | ₹3,175 | ₹3,355.45 | 8,461 | 1,35,360 |
| 7 Jul 2023 | ₹3,298.2 | ₹3,298.2 | ₹2,925 | ₹2,979 | 4,201 | 1,33,785 |
| 10 Jul 2023 | ₹3,050 | ₹3,222 | ₹2,820 | ₹2,950 | 2,611 | 1,33,695 |
| 11 Jul 2023 | ₹3,070 | ₹3,147.9 | ₹2,800 | ₹2,900.85 | 5,956 | 1,30,125 |
| 12 Jul 2023 | ₹2,953.3 | ₹2,974.55 | ₹2,755 | ₹2,804 | 10,757 | 1,36,950 |
| 13 Jul 2023 | ₹2,985 | ₹3,100 | ₹2,736 | ₹2,803.9 | 14,432 | 1,49,235 |
| 14 Jul 2023 | ₹2,925.4 | ₹2,950 | ₹2,682.1 | ₹2,937.1 | 3,466 | 1,48,170 |
| 17 Jul 2023 | ₹2,962.3 | ₹3,560 | ₹2,800 | ₹3,534.25 | 15,286 | 1,43,565 |
| 18 Jul 2023 | ₹3,672.05 | ₹3,899.85 | ₹3,384.2 | ₹3,475.45 | 11,326 | 1,36,005 |
| 19 Jul 2023 | ₹3,599.95 | ₹3,720 | ₹3,500 | ₹3,720 | 7,007 | 1,32,315 |
| 20 Jul 2023 | ₹3,677.05 | ₹4,178 | ₹3,677 | ₹4,124.9 | 1,29,062 | 2,34,570 |
| 21 Jul 2023 | ₹4,062.3 | ₹4,341.7 | ₹3,987 | ₹4,144.95 | 41,687 | 2,43,300 |
| 24 Jul 2023 | ₹4,025 | ₹4,200.4 | ₹3,880 | ₹3,966.8 | 23,371 | 2,30,490 |
| 25 Jul 2023 | ₹4,087.6 | ₹4,102.9 | ₹3,670 | ₹3,912.3 | 22,652 | 2,15,985 |
| 26 Jul 2023 | ₹3,888.1 | ₹4,073.35 | ₹3,858 | ₹4,052.65 | 96,421 | 1,27,770 |
| 27 Jul 2023 | ₹4,172.55 | ₹4,287.7 | ₹3,570 | ₹3,690.35 | 1,31,461 | 70,530 |