NIFTY BANK 46,000 CE traded across 22 sessions from 27 Feb 2023 to 29 Mar 2023, with a life-high of ₹20 and a low of ₹0.1. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Feb 2023 | ₹11.55 | ₹14 | ₹10 | ₹10.05 | 12,452 | 22,025 |
| 28 Feb 2023 | ₹10.05 | ₹13.5 | ₹10.05 | ₹11.2 | 9,526 | 20,200 |
| 1 Mar 2023 | ₹13.75 | ₹13.8 | ₹9.1 | ₹10 | 8,152 | 19,875 |
| 2 Mar 2023 | ₹10.5 | ₹17.8 | ₹8.2 | ₹9.5 | 24,476 | 22,950 |
| 3 Mar 2023 | ₹9.65 | ₹16.55 | ₹9.05 | ₹9.7 | 19,802 | 24,950 |
| 6 Mar 2023 | ₹11.35 | ₹14.4 | ₹8.1 | ₹9.5 | 22,827 | 26,375 |
| 8 Mar 2023 | ₹8.3 | ₹17 | ₹8.3 | ₹9.55 | 12,052 | 25,300 |
| 9 Mar 2023 | ₹9.6 | ₹20 | ₹9.25 | ₹11.5 | 56,102 | 47,000 |
| 10 Mar 2023 | ₹10.9 | ₹10.9 | ₹8.3 | ₹9.5 | 28,601 | 48,475 |
| 13 Mar 2023 | ₹9.9 | ₹12.7 | ₹7.5 | ₹10.75 | 36,477 | 52,225 |
| 14 Mar 2023 | ₹10.75 | ₹10.75 | ₹8.15 | ₹9.5 | 6,401 | 49,925 |
| 15 Mar 2023 | ₹9.45 | ₹9.55 | ₹7 | ₹8.9 | 38,102 | 54,050 |
| 16 Mar 2023 | ₹7.1 | ₹9.7 | ₹6.3 | ₹6.8 | 30,601 | 57,450 |
| 17 Mar 2023 | ₹6.2 | ₹6.45 | ₹4.8 | ₹4.8 | 44,476 | 59,650 |
| 20 Mar 2023 | ₹4.05 | ₹5.1 | ₹4.05 | ₹4.55 | 32,151 | 65,600 |
| 21 Mar 2023 | ₹4.4 | ₹4.4 | ₹2.85 | ₹2.9 | 42,751 | 62,425 |
| 22 Mar 2023 | ₹3 | ₹3.45 | ₹2.5 | ₹2.65 | 5,65,751 | 91,350 |
| 23 Mar 2023 | ₹2.65 | ₹3.7 | ₹2.25 | ₹2.8 | 1,63,802 | 1,40,125 |
| 24 Mar 2023 | ₹2.85 | ₹3.15 | ₹1.9 | ₹2.3 | 15,92,627 | 3,36,325 |
| 27 Mar 2023 | ₹2 | ₹2.55 | ₹1.65 | ₹2.25 | 6,84,952 | 4,38,100 |
| 28 Mar 2023 | ₹1.55 | ₹2.1 | ₹0.45 | ₹0.6 | 10,58,102 | 3,61,700 |
| 29 Mar 2023 | ₹0.5 | ₹0.75 | ₹0.1 | ₹0.15 | 2,89,351 | 3,59,375 |