NIFTY BANK 45,500 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹52.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹37.2 | ₹42.65 | ₹34.65 | ₹35.1 | 1,22,953 | 52,450 |
| 26 Apr 2023 | ₹32.45 | ₹39.65 | ₹30.25 | ₹39 | 82,202 | 60,175 |
| 27 Apr 2023 | ₹39 | ₹49.2 | ₹36.5 | ₹42 | 3,42,576 | 1,38,200 |
| 28 Apr 2023 | ₹48.05 | ₹48.8 | ₹34.65 | ₹39.8 | 4,09,678 | 1,89,425 |
| 2 May 2023 | ₹43.05 | ₹49.5 | ₹42.5 | ₹45.9 | 3,55,753 | 2,41,125 |
| 3 May 2023 | ₹40.65 | ₹41.15 | ₹35.05 | ₹38.75 | 2,64,677 | 2,56,425 |
| 4 May 2023 | ₹32.65 | ₹52.4 | ₹32.65 | ₹50.05 | 4,09,202 | 3,03,400 |
| 5 May 2023 | ₹42.95 | ₹47 | ₹20.05 | ₹20.05 | 8,40,552 | 2,72,375 |
| 8 May 2023 | ₹17.1 | ₹35.4 | ₹17.1 | ₹27.55 | 4,91,503 | 3,12,375 |
| 9 May 2023 | ₹29.15 | ₹33 | ₹23.9 | ₹24.65 | 3,30,703 | 3,04,025 |
| 10 May 2023 | ₹25.25 | ₹26.6 | ₹21.8 | ₹22.25 | 3,55,751 | 2,81,300 |
| 11 May 2023 | ₹24.75 | ₹29.7 | ₹21 | ₹21.6 | 3,69,103 | 3,25,700 |
| 12 May 2023 | ₹21.6 | ₹32.05 | ₹16.9 | ₹23.4 | 7,43,826 | 3,74,000 |
| 15 May 2023 | ₹23.55 | ₹35.85 | ₹18.6 | ₹26.85 | 9,80,053 | 4,34,900 |
| 16 May 2023 | ₹40.05 | ₹40.05 | ₹18.55 | ₹19.85 | 10,29,252 | 4,97,100 |
| 17 May 2023 | ₹20 | ₹23.9 | ₹12.45 | ₹12.45 | 16,72,778 | 4,75,500 |
| 18 May 2023 | ₹15.15 | ₹16 | ₹8.05 | ₹8.05 | 52,49,602 | 15,16,025 |
| 19 May 2023 | ₹7.05 | ₹10.5 | ₹5.1 | ₹5.3 | 1,66,62,253 | 14,88,750 |
| 22 May 2023 | ₹5.45 | ₹7.7 | ₹5 | ₹5.45 | 1,88,97,527 | 30,60,475 |
| 23 May 2023 | ₹5.75 | ₹7.95 | ₹3.1 | ₹3.6 | 1,63,22,552 | 30,87,175 |
| 24 May 2023 | ₹3.5 | ₹4.45 | ₹2.95 | ₹3.95 | 2,72,04,827 | 27,98,950 |
| 25 May 2023 | ₹2.1 | ₹3.75 | ₹0.05 | ₹0.05 | 3,23,81,052 | 20,04,750 |