NIFTY BANK 46,000 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹41.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹21.9 | ₹28.85 | ₹20 | ₹24 | 3,94,627 | 71,850 |
| 26 Apr 2023 | ₹24.2 | ₹26.4 | ₹20.6 | ₹26.1 | 3,64,402 | 93,600 |
| 27 Apr 2023 | ₹24.95 | ₹38 | ₹24 | ₹33.45 | 5,48,152 | 2,01,575 |
| 28 Apr 2023 | ₹35.85 | ₹37.75 | ₹23.05 | ₹23.05 | 4,13,702 | 2,03,375 |
| 2 May 2023 | ₹30.85 | ₹33.55 | ₹28.65 | ₹31 | 3,19,078 | 2,41,400 |
| 3 May 2023 | ₹26.35 | ₹29.4 | ₹25.8 | ₹27.95 | 2,22,102 | 2,71,950 |
| 4 May 2023 | ₹25.55 | ₹41.1 | ₹23.95 | ₹33.9 | 3,67,778 | 2,81,400 |
| 5 May 2023 | ₹28.85 | ₹30 | ₹19.5 | ₹19.5 | 6,97,452 | 2,94,950 |
| 8 May 2023 | ₹20 | ₹24.7 | ₹19 | ₹19.2 | 2,91,628 | 2,85,675 |
| 9 May 2023 | ₹19.8 | ₹22.35 | ₹18.2 | ₹18.85 | 2,05,152 | 2,91,425 |
| 10 May 2023 | ₹19 | ₹21.2 | ₹15.9 | ₹15.9 | 2,58,377 | 2,75,975 |
| 11 May 2023 | ₹17.8 | ₹23.05 | ₹14.9 | ₹15.2 | 3,92,403 | 3,05,050 |
| 12 May 2023 | ₹15.6 | ₹18.7 | ₹12 | ₹13.95 | 5,49,902 | 3,50,050 |
| 15 May 2023 | ₹14.75 | ₹19.3 | ₹13.3 | ₹13.5 | 8,61,327 | 4,66,400 |
| 16 May 2023 | ₹15.15 | ₹17.6 | ₹11.6 | ₹12.4 | 6,85,677 | 5,31,525 |
| 17 May 2023 | ₹13 | ₹16.1 | ₹8.65 | ₹8.65 | 13,35,026 | 5,71,600 |
| 18 May 2023 | ₹8.45 | ₹10.3 | ₹5.55 | ₹5.9 | 45,49,226 | 12,59,500 |
| 19 May 2023 | ₹5.95 | ₹6.95 | ₹3.6 | ₹3.8 | 1,51,98,451 | 23,31,175 |
| 22 May 2023 | ₹4.05 | ₹6.7 | ₹3.1 | ₹4.35 | 1,56,46,252 | 26,38,100 |
| 23 May 2023 | ₹4.25 | ₹6.35 | ₹2.5 | ₹2.9 | 1,36,07,177 | 27,08,000 |
| 24 May 2023 | ₹2.95 | ₹3.7 | ₹2.5 | ₹3.5 | 2,12,71,677 | 27,20,300 |
| 25 May 2023 | ₹2.5 | ₹3.25 | ₹0.05 | ₹0.05 | 3,03,02,952 | 30,57,700 |