NIFTY BANK 49,000 CE traded across 23 sessions from 26 Dec 2022 to 25 Jan 2023, with a life-high of ₹24 and a low of ₹0.15. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2022 | ₹17.5 | ₹24 | ₹16.5 | ₹17.5 | 7,477 | 19,925 |
| 27 Dec 2022 | ₹19.25 | ₹21 | ₹16.05 | ₹18 | 3,376 | 20,225 |
| 28 Dec 2022 | ₹22 | ₹22 | ₹17 | ₹17 | 8,252 | 21,800 |
| 29 Dec 2022 | ₹16 | ₹21.7 | ₹14.25 | ₹21 | 9,976 | 26,650 |
| 30 Dec 2022 | ₹21 | ₹24 | ₹12 | ₹12.75 | 66,426 | 39,875 |
| 2 Jan 2023 | ₹19 | ₹19 | ₹11.1 | ₹12 | 20,901 | 38,700 |
| 3 Jan 2023 | ₹12 | ₹13.5 | ₹9 | ₹9 | 13,126 | 40,100 |
| 4 Jan 2023 | ₹10.6 | ₹10.85 | ₹8.3 | ₹10 | 12,801 | 40,300 |
| 5 Jan 2023 | ₹9.6 | ₹12.4 | ₹8.3 | ₹8.4 | 39,001 | 42,675 |
| 6 Jan 2023 | ₹10.05 | ₹10.05 | ₹7.45 | ₹7.6 | 13,252 | 43,050 |
| 9 Jan 2023 | ₹8.85 | ₹9.65 | ₹6.3 | ₹6.35 | 9,101 | 44,100 |
| 10 Jan 2023 | ₹6.65 | ₹10.75 | ₹6.5 | ₹10.2 | 16,526 | 43,825 |
| 11 Jan 2023 | ₹10.2 | ₹12.7 | ₹7.1 | ₹7.15 | 17,026 | 42,850 |
| 12 Jan 2023 | ₹7.4 | ₹10 | ₹6.35 | ₹6.35 | 20,476 | 42,950 |
| 13 Jan 2023 | ₹6.7 | ₹6.75 | ₹5.4 | ₹5.4 | 14,301 | 43,325 |
| 16 Jan 2023 | ₹5.4 | ₹6.9 | ₹4.8 | ₹6 | 39,451 | 51,125 |
| 17 Jan 2023 | ₹5.85 | ₹6.65 | ₹5.05 | ₹5.2 | 25,551 | 54,600 |
| 18 Jan 2023 | ₹5.2 | ₹6.8 | ₹3.55 | ₹3.6 | 24,051 | 56,550 |
| 19 Jan 2023 | ₹3.95 | ₹4.5 | ₹2.65 | ₹2.75 | 2,93,876 | 2,44,525 |
| 20 Jan 2023 | ₹2.8 | ₹3.3 | ₹2.15 | ₹2.4 | 12,11,351 | 2,99,250 |
| 23 Jan 2023 | ₹2.45 | ₹2.9 | ₹1.85 | ₹2.25 | 13,70,127 | 2,73,425 |
| 24 Jan 2023 | ₹2.1 | ₹2.7 | ₹1.15 | ₹1.45 | 16,11,876 | 3,12,425 |
| 25 Jan 2023 | ₹1.25 | ₹4.5 | ₹0.15 | ₹0.15 | 29,94,877 | 4,34,125 |