NIFTY BANK 45,000 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹101.7 and a low of ₹0.05. Final close ₹0.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹65.8 | ₹70.75 | ₹55.6 | ₹55.6 | 3,09,527 | 1,51,425 |
| 26 Apr 2023 | ₹55.95 | ₹65.4 | ₹47.4 | ₹64 | 2,66,377 | 1,63,075 |
| 27 Apr 2023 | ₹63.7 | ₹78.45 | ₹59 | ₹67.7 | 7,11,102 | 2,60,100 |
| 28 Apr 2023 | ₹76 | ₹80.8 | ₹57.4 | ₹73 | 7,22,703 | 3,34,975 |
| 2 May 2023 | ₹80 | ₹91.2 | ₹77.25 | ₹81 | 6,49,776 | 3,53,425 |
| 3 May 2023 | ₹72 | ₹73.95 | ₹59.45 | ₹65 | 5,42,053 | 3,80,000 |
| 4 May 2023 | ₹60.1 | ₹101.7 | ₹57.05 | ₹96 | 7,34,303 | 4,41,750 |
| 5 May 2023 | ₹61.95 | ₹88.85 | ₹33 | ₹33.25 | 14,98,152 | 4,34,550 |
| 8 May 2023 | ₹35.5 | ₹65.5 | ₹34.6 | ₹49.6 | 10,36,876 | 4,92,525 |
| 9 May 2023 | ₹55.05 | ₹61 | ₹40.35 | ₹43.2 | 6,80,352 | 4,94,625 |
| 10 May 2023 | ₹43.65 | ₹46.85 | ₹35.1 | ₹41.05 | 8,94,051 | 4,90,600 |
| 11 May 2023 | ₹42.65 | ₹59.3 | ₹39.2 | ₹41.75 | 12,39,453 | 5,34,575 |
| 12 May 2023 | ₹39.75 | ₹73.85 | ₹31.85 | ₹57 | 16,89,202 | 5,71,175 |
| 15 May 2023 | ₹57.7 | ₹90.7 | ₹46 | ₹73.55 | 20,70,127 | 7,02,850 |
| 16 May 2023 | ₹75.35 | ₹89.85 | ₹47.75 | ₹50.05 | 21,51,878 | 7,89,325 |
| 17 May 2023 | ₹50.05 | ₹59.2 | ₹25.7 | ₹29.35 | 30,69,902 | 7,84,775 |
| 18 May 2023 | ₹44 | ₹48.95 | ₹19.2 | ₹20.15 | 75,32,376 | 15,64,025 |
| 19 May 2023 | ₹24.9 | ₹26.75 | ₹12.3 | ₹16.4 | 2,52,42,253 | 22,10,600 |
| 22 May 2023 | ₹14.4 | ₹18.5 | ₹9.55 | ₹10.55 | 2,63,58,677 | 27,35,000 |
| 23 May 2023 | ₹9.95 | ₹13.55 | ₹5.1 | ₹5.25 | 2,00,60,251 | 30,29,725 |
| 24 May 2023 | ₹5.3 | ₹5.85 | ₹3.5 | ₹5.15 | 4,10,18,127 | 55,61,975 |
| 25 May 2023 | ₹2.7 | ₹4.25 | ₹0.05 | ₹0.2 | 5,41,91,553 | 33,06,775 |