NIFTY BANK 46,500 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹32.25 and a low of ₹0.1. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹19.35 | ₹22.3 | ₹15.15 | ₹17.85 | 54,428 | 39,825 |
| 26 Apr 2023 | ₹17 | ₹20 | ₹16.7 | ₹18.45 | 23,078 | 39,125 |
| 27 Apr 2023 | ₹18.9 | ₹32.25 | ₹18.4 | ₹28.25 | 4,16,476 | 1,89,575 |
| 28 Apr 2023 | ₹30.15 | ₹30.15 | ₹22.15 | ₹22.85 | 2,77,202 | 1,74,250 |
| 2 May 2023 | ₹24.15 | ₹25.65 | ₹21.5 | ₹24.05 | 2,49,402 | 2,30,225 |
| 3 May 2023 | ₹23.85 | ₹24.05 | ₹19.75 | ₹22.15 | 1,27,527 | 2,41,450 |
| 4 May 2023 | ₹20.85 | ₹25.85 | ₹20.4 | ₹25.2 | 3,37,927 | 3,11,700 |
| 5 May 2023 | ₹22.9 | ₹23.2 | ₹15.65 | ₹18.65 | 7,28,453 | 4,13,950 |
| 8 May 2023 | ₹15.2 | ₹20 | ₹14.75 | ₹14.75 | 2,69,351 | 4,06,675 |
| 9 May 2023 | ₹15.45 | ₹17.75 | ₹14.6 | ₹16.15 | 1,73,228 | 4,09,825 |
| 10 May 2023 | ₹14.95 | ₹18.6 | ₹14 | ₹14.45 | 1,98,253 | 4,09,175 |
| 11 May 2023 | ₹14 | ₹17.5 | ₹10.05 | ₹12.3 | 2,33,078 | 4,10,850 |
| 12 May 2023 | ₹12.95 | ₹13.25 | ₹8 | ₹9.75 | 4,80,352 | 4,30,000 |
| 15 May 2023 | ₹10.75 | ₹14.8 | ₹7.5 | ₹10 | 3,49,477 | 4,35,450 |
| 16 May 2023 | ₹10.95 | ₹12.6 | ₹9.1 | ₹9.1 | 3,76,002 | 5,03,100 |
| 17 May 2023 | ₹9.9 | ₹10.7 | ₹7.45 | ₹7.5 | 5,89,076 | 5,03,675 |
| 18 May 2023 | ₹8 | ₹8.65 | ₹4.6 | ₹4.8 | 17,67,176 | 7,73,675 |
| 19 May 2023 | ₹4.7 | ₹5.85 | ₹3.05 | ₹3.3 | 83,77,451 | 12,86,375 |
| 22 May 2023 | ₹3.05 | ₹6.55 | ₹3.05 | ₹4.5 | 1,51,03,451 | 35,22,975 |
| 23 May 2023 | ₹3.9 | ₹5.8 | ₹2.25 | ₹3.1 | 1,61,47,251 | 35,07,000 |
| 24 May 2023 | ₹2.75 | ₹3.5 | ₹2.4 | ₹3.5 | 1,35,02,752 | 35,16,225 |
| 25 May 2023 | ₹1.7 | ₹3.2 | ₹0.1 | ₹0.15 | 1,31,25,776 | 30,35,750 |