NIFTY BANK 49,000 CE traded across 22 sessions from 24 Jan 2023 to 23 Feb 2023, with a life-high of ₹19.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Jan 2023 | ₹18.4 | ₹18.4 | ₹13.45 | ₹14 | 3,601 | 10,350 |
| 25 Jan 2023 | ₹13.75 | ₹18.5 | ₹12.2 | ₹15 | 18,601 | 19,575 |
| 27 Jan 2023 | ₹16.05 | ₹17 | ₹11.2 | ₹14.3 | 29,777 | 28,975 |
| 30 Jan 2023 | ₹14.3 | ₹17.85 | ₹11.2 | ₹15.5 | 30,676 | 28,550 |
| 31 Jan 2023 | ₹15.55 | ₹16.85 | ₹14 | ₹14.85 | 18,977 | 28,100 |
| 1 Feb 2023 | ₹15.8 | ₹19.9 | ₹13.15 | ₹14.7 | 37,352 | 36,550 |
| 2 Feb 2023 | ₹16.1 | ₹18.55 | ₹11 | ₹11.05 | 17,402 | 40,650 |
| 3 Feb 2023 | ₹11.75 | ₹11.75 | ₹8 | ₹8 | 17,877 | 42,475 |
| 6 Feb 2023 | ₹8.75 | ₹8.8 | ₹6.65 | ₹7.5 | 11,501 | 44,425 |
| 7 Feb 2023 | ₹7.5 | ₹8.15 | ₹6.35 | ₹6.55 | 23,577 | 45,625 |
| 8 Feb 2023 | ₹6.7 | ₹7 | ₹6.1 | ₹6.15 | 9,751 | 43,800 |
| 9 Feb 2023 | ₹6.2 | ₹6.9 | ₹5.4 | ₹6.1 | 11,401 | 42,800 |
| 10 Feb 2023 | ₹5.55 | ₹5.55 | ₹3.75 | ₹4.2 | 18,301 | 47,800 |
| 13 Feb 2023 | ₹4.2 | ₹5.5 | ₹3.3 | ₹5.5 | 28,251 | 51,350 |
| 14 Feb 2023 | ₹5.15 | ₹5.5 | ₹3.4 | ₹4.5 | 14,501 | 52,900 |
| 15 Feb 2023 | ₹3.9 | ₹3.9 | ₹2.3 | ₹2.3 | 52,426 | 75,225 |
| 16 Feb 2023 | ₹2.85 | ₹3.25 | ₹2.35 | ₹2.95 | 3,57,876 | 2,08,200 |
| 17 Feb 2023 | ₹2.95 | ₹3.6 | ₹2.3 | ₹2.9 | 68,61,952 | 13,29,075 |
| 20 Feb 2023 | ₹2.4 | ₹6 | ₹2.15 | ₹5.5 | 80,41,026 | 22,89,925 |
| 21 Feb 2023 | ₹3.05 | ₹4.7 | ₹1.95 | ₹2.1 | 79,36,301 | 25,82,925 |
| 22 Feb 2023 | ₹1.7 | ₹4.05 | ₹1.65 | ₹3 | 81,56,952 | 40,41,850 |
| 23 Feb 2023 | ₹1.4 | ₹1.5 | ₹0.05 | ₹0.05 | 53,77,252 | 23,67,825 |