NIFTY BANK 42,500 CE traded across 22 sessions from 27 Jun 2023 to 27 Jul 2023, with a life-high of ₹3,851 and a low of ₹1,497.95. Final close ₹3,187.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jun 2023 | ₹1,528.95 | ₹1,853.05 | ₹1,497.95 | ₹1,832.3 | 21,452 | 45,600 |
| 28 Jun 2023 | ₹1,904.95 | ₹2,134.4 | ₹1,844.85 | ₹2,058.9 | 19,802 | 45,435 |
| 30 Jun 2023 | ₹2,152.6 | ₹2,427.4 | ₹2,152.6 | ₹2,397.9 | 11,026 | 42,255 |
| 3 Jul 2023 | ₹2,499.95 | ₹2,965 | ₹2,499.95 | ₹2,793.9 | 3,482 | 41,115 |
| 4 Jul 2023 | ₹2,860.3 | ₹3,250 | ₹2,694.95 | ₹2,864.5 | 2,267 | 40,350 |
| 5 Jul 2023 | ₹2,859.95 | ₹2,859.95 | ₹2,764 | ₹2,764 | 1,171 | 40,320 |
| 6 Jul 2023 | ₹2,695.85 | ₹2,947.15 | ₹2,694 | ₹2,911.35 | 1,876 | 40,425 |
| 7 Jul 2023 | ₹2,738 | ₹2,773.3 | ₹2,450 | ₹2,461.35 | 2,731 | 39,420 |
| 10 Jul 2023 | ₹2,547.95 | ₹2,716.55 | ₹2,359 | ₹2,460 | 3,976 | 38,625 |
| 11 Jul 2023 | ₹2,598.75 | ₹2,667 | ₹2,329.9 | ₹2,400 | 901 | 38,535 |
| 12 Jul 2023 | ₹2,470.7 | ₹2,490.45 | ₹2,285 | ₹2,317.15 | 2,191 | 37,470 |
| 13 Jul 2023 | ₹2,502 | ₹2,622 | ₹2,253.35 | ₹2,308.8 | 3,616 | 38,265 |
| 14 Jul 2023 | ₹2,450 | ₹2,450 | ₹2,215 | ₹2,430 | 886 | 38,085 |
| 17 Jul 2023 | ₹2,495.75 | ₹3,078.05 | ₹2,305.4 | ₹3,055.75 | 5,687 | 37,515 |
| 18 Jul 2023 | ₹3,208 | ₹3,420 | ₹2,866.4 | ₹2,971.95 | 2,521 | 36,510 |
| 19 Jul 2023 | ₹3,148 | ₹3,220 | ₹3,065 | ₹3,210 | 2,581 | 35,880 |
| 20 Jul 2023 | ₹3,190 | ₹3,685.65 | ₹3,190 | ₹3,648.65 | 16,591 | 33,330 |
| 21 Jul 2023 | ₹3,568.85 | ₹3,851 | ₹3,522 | ₹3,645.8 | 3,856 | 30,990 |
| 24 Jul 2023 | ₹3,530 | ₹3,682.65 | ₹3,399.2 | ₹3,484.65 | 3,691 | 28,875 |
| 25 Jul 2023 | ₹3,610 | ₹3,610 | ₹3,182.1 | ₹3,436.5 | 6,256 | 26,640 |
| 26 Jul 2023 | ₹3,384.95 | ₹3,584.7 | ₹3,351 | ₹3,550.65 | 6,481 | 22,140 |
| 27 Jul 2023 | ₹3,706.55 | ₹3,780 | ₹3,070 | ₹3,187.75 | 18,376 | 15,600 |