NIFTY BANK 47,000 CE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹29.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹13.95 | ₹29.35 | ₹13.5 | ₹15.1 | 27,252 | 13,925 |
| 26 Apr 2023 | ₹15.4 | ₹18.8 | ₹13 | ₹15.4 | 11,177 | 15,225 |
| 27 Apr 2023 | ₹15.5 | ₹28.2 | ₹15 | ₹24.8 | 2,56,176 | 1,20,025 |
| 28 Apr 2023 | ₹25.65 | ₹26.1 | ₹17.6 | ₹18.1 | 2,12,477 | 1,32,250 |
| 2 May 2023 | ₹17.95 | ₹20.45 | ₹17.95 | ₹18.9 | 1,66,477 | 1,38,350 |
| 3 May 2023 | ₹16.4 | ₹18.5 | ₹16.3 | ₹16.95 | 67,627 | 1,42,025 |
| 4 May 2023 | ₹16.8 | ₹19.55 | ₹14.85 | ₹18.65 | 1,44,402 | 1,56,550 |
| 5 May 2023 | ₹17.8 | ₹17.8 | ₹12.75 | ₹16 | 3,06,951 | 1,72,500 |
| 8 May 2023 | ₹15.15 | ₹16.4 | ₹12.05 | ₹12.35 | 83,027 | 1,67,475 |
| 9 May 2023 | ₹12.65 | ₹14.95 | ₹12.5 | ₹13.95 | 82,926 | 1,61,700 |
| 10 May 2023 | ₹13.3 | ₹16.8 | ₹11.5 | ₹11.5 | 78,151 | 1,73,075 |
| 11 May 2023 | ₹12.55 | ₹15.4 | ₹10.45 | ₹10.75 | 1,83,953 | 1,96,900 |
| 12 May 2023 | ₹11 | ₹11.9 | ₹7 | ₹7.6 | 2,75,051 | 2,36,550 |
| 15 May 2023 | ₹8 | ₹9 | ₹7.25 | ₹7.55 | 2,97,052 | 2,32,825 |
| 16 May 2023 | ₹7.75 | ₹9.35 | ₹7.4 | ₹7.5 | 2,54,576 | 2,47,250 |
| 17 May 2023 | ₹8 | ₹9 | ₹3.75 | ₹6.3 | 4,81,976 | 2,33,375 |
| 18 May 2023 | ₹6.8 | ₹7.4 | ₹3.85 | ₹4 | 14,78,178 | 3,91,675 |
| 19 May 2023 | ₹3.95 | ₹5.15 | ₹2.7 | ₹2.85 | 73,38,126 | 9,80,625 |
| 22 May 2023 | ₹3 | ₹5.9 | ₹2.15 | ₹4.2 | 1,08,36,252 | 13,83,500 |
| 23 May 2023 | ₹3.7 | ₹5.25 | ₹2 | ₹2.45 | 98,52,226 | 14,70,800 |
| 24 May 2023 | ₹2.15 | ₹2.95 | ₹1.8 | ₹2.55 | 94,09,077 | 18,45,375 |
| 25 May 2023 | ₹1.8 | ₹2.8 | ₹0.05 | ₹0.05 | 76,63,552 | 10,49,350 |