NIFTY BANK 47,000 CE traded across 22 sessions from 27 Feb 2023 to 29 Mar 2023, with a life-high of ₹14.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Feb 2023 | ₹10.9 | ₹10.9 | ₹8.2 | ₹8.2 | 2,101 | 5,675 |
| 28 Feb 2023 | ₹8 | ₹8.95 | ₹7.05 | ₹7.1 | 3,201 | 5,150 |
| 1 Mar 2023 | ₹9 | ₹9.5 | ₹7.1 | ₹7.2 | 1,051 | 5,225 |
| 2 Mar 2023 | ₹6.25 | ₹8.35 | ₹6.25 | ₹7 | 2,551 | 5,150 |
| 3 Mar 2023 | ₹8 | ₹9 | ₹6.5 | ₹7.8 | 5,476 | 6,000 |
| 6 Mar 2023 | ₹8 | ₹14.9 | ₹6.35 | ₹6.35 | 10,426 | 7,675 |
| 8 Mar 2023 | ₹7.1 | ₹9.5 | ₹7 | ₹9.5 | 1,727 | 7,775 |
| 9 Mar 2023 | ₹7.1 | ₹8.15 | ₹7 | ₹7.65 | 3,951 | 8,200 |
| 10 Mar 2023 | ₹7.1 | ₹13.05 | ₹7.1 | ₹7.9 | 7,627 | 7,825 |
| 13 Mar 2023 | ₹7.9 | ₹10 | ₹6.3 | ₹10 | 3,926 | 8,600 |
| 14 Mar 2023 | ₹9.6 | ₹10.5 | ₹6.55 | ₹9.7 | 10,601 | 10,175 |
| 15 Mar 2023 | ₹9.5 | ₹9.5 | ₹6.6 | ₹8 | 21,326 | 17,650 |
| 16 Mar 2023 | ₹5.6 | ₹8 | ₹5.6 | ₹6.2 | 9,151 | 19,150 |
| 17 Mar 2023 | ₹6.5 | ₹6.5 | ₹4.05 | ₹4.05 | 12,826 | 26,450 |
| 20 Mar 2023 | ₹4 | ₹5 | ₹3.55 | ₹4.15 | 10,651 | 26,100 |
| 21 Mar 2023 | ₹3.25 | ₹4.5 | ₹2.35 | ₹2.6 | 24,476 | 28,725 |
| 22 Mar 2023 | ₹2.75 | ₹4 | ₹1.85 | ₹2.2 | 35,901 | 29,925 |
| 23 Mar 2023 | ₹2.2 | ₹3.2 | ₹1.85 | ₹2.5 | 1,39,801 | 89,950 |
| 24 Mar 2023 | ₹2.4 | ₹2.5 | ₹1.65 | ₹1.9 | 5,80,627 | 1,74,150 |
| 27 Mar 2023 | ₹1.8 | ₹2.5 | ₹1.45 | ₹1.7 | 3,33,751 | 1,97,275 |
| 28 Mar 2023 | ₹1.55 | ₹1.6 | ₹0.35 | ₹0.45 | 7,66,128 | 1,99,600 |
| 29 Mar 2023 | ₹0.4 | ₹0.65 | ₹0.05 | ₹0.05 | 2,60,176 | 1,86,775 |