NIFTY BANK 49,000 CE traded across 19 sessions from 28 Apr 2023 to 25 May 2023, with a life-high of ₹15 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Apr 2023 | ₹13.6 | ₹13.75 | ₹10 | ₹10 | 526 | 200 |
| 2 May 2023 | ₹11.65 | ₹13.95 | ₹9.05 | ₹10.55 | 21,002 | 5,325 |
| 3 May 2023 | ₹10.55 | ₹15 | ₹9 | ₹10 | 7,526 | 6,875 |
| 4 May 2023 | ₹10.15 | ₹11.5 | ₹8.05 | ₹11 | 11,501 | 10,725 |
| 5 May 2023 | ₹10 | ₹11.35 | ₹8.3 | ₹8.9 | 46,502 | 21,450 |
| 8 May 2023 | ₹8.15 | ₹9.5 | ₹7.75 | ₹7.75 | 8,851 | 18,300 |
| 9 May 2023 | ₹7.7 | ₹9.5 | ₹6.55 | ₹9.5 | 6,251 | 16,925 |
| 10 May 2023 | ₹8.55 | ₹14.4 | ₹6.65 | ₹8.35 | 16,027 | 24,375 |
| 11 May 2023 | ₹6.75 | ₹9.6 | ₹6.75 | ₹7.95 | 31,101 | 28,300 |
| 12 May 2023 | ₹7.9 | ₹7.9 | ₹5.15 | ₹5.3 | 27,776 | 37,625 |
| 15 May 2023 | ₹5.7 | ₹5.7 | ₹4.65 | ₹4.75 | 26,176 | 34,600 |
| 16 May 2023 | ₹5.2 | ₹6.55 | ₹3.55 | ₹6.5 | 74,551 | 38,925 |
| 17 May 2023 | ₹5.3 | ₹5.9 | ₹4.6 | ₹4.6 | 65,651 | 50,725 |
| 18 May 2023 | ₹5 | ₹5 | ₹3.05 | ₹3.3 | 1,29,501 | 98,900 |
| 19 May 2023 | ₹3 | ₹4 | ₹2.25 | ₹2.35 | 22,67,026 | 2,16,300 |
| 22 May 2023 | ₹1.75 | ₹3.9 | ₹1.75 | ₹2.2 | 28,13,177 | 2,99,500 |
| 23 May 2023 | ₹2.1 | ₹4.15 | ₹1.55 | ₹1.8 | 24,76,227 | 2,17,650 |
| 24 May 2023 | ₹1.75 | ₹2.55 | ₹1.15 | ₹1.9 | 24,25,151 | 2,35,275 |
| 25 May 2023 | ₹1.25 | ₹1.7 | ₹0.05 | ₹0.05 | 19,97,126 | 1,93,250 |