NIFTY BANK 49,000 CE traded across 23 sessions from 2 May 2023 to 1 Jun 2023, with a life-high of ₹48.4 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 May 2023 | ₹48.4 | ₹48.4 | ₹17 | ₹17.1 | 2,776 | 2,000 |
| 3 May 2023 | ₹14.15 | ₹18 | ₹14.15 | ₹17 | 801 | 2,200 |
| 4 May 2023 | ₹15 | ₹15.5 | ₹14.15 | ₹15 | 1,176 | 2,100 |
| 5 May 2023 | ₹14 | ₹14 | ₹10.7 | ₹12 | 1,401 | 2,950 |
| 8 May 2023 | ₹12.25 | ₹12.25 | ₹10.1 | ₹10.1 | 951 | 3,625 |
| 9 May 2023 | ₹11.05 | ₹13.9 | ₹8.8 | ₹10.1 | 476 | 3,625 |
| 10 May 2023 | ₹10.1 | ₹10.1 | ₹10.1 | ₹10.1 | 126 | 3,600 |
| 11 May 2023 | ₹18 | ₹19.5 | ₹7.65 | ₹7.65 | 502 | 3,675 |
| 12 May 2023 | ₹10.95 | ₹10.95 | ₹7.8 | ₹7.8 | 976 | 3,925 |
| 15 May 2023 | ₹8 | ₹8.05 | ₹7 | ₹7.85 | 701 | 4,175 |
| 16 May 2023 | ₹7.55 | ₹11 | ₹7.55 | ₹8.45 | 1,376 | 4,625 |
| 17 May 2023 | ₹8.85 | ₹9.6 | ₹8 | ₹8.2 | 19,352 | 21,050 |
| 18 May 2023 | ₹9.35 | ₹9.7 | ₹6 | ₹8.25 | 12,902 | 20,300 |
| 19 May 2023 | ₹8.25 | ₹8.25 | ₹6.5 | ₹6.7 | 6,301 | 19,700 |
| 22 May 2023 | ₹6.5 | ₹7.25 | ₹5.2 | ₹7.25 | 5,601 | 19,425 |
| 23 May 2023 | ₹7 | ₹7.5 | ₹5.1 | ₹5.3 | 19,226 | 21,150 |
| 24 May 2023 | ₹5.2 | ₹5.5 | ₹4 | ₹5.5 | 35,801 | 22,350 |
| 25 May 2023 | ₹4.95 | ₹6.1 | ₹3.2 | ₹3.3 | 4,16,051 | 1,12,625 |
| 26 May 2023 | ₹3.45 | ₹3.9 | ₹2.35 | ₹2.75 | 16,96,026 | 1,81,025 |
| 29 May 2023 | ₹2.85 | ₹3.2 | ₹2.1 | ₹2.35 | 11,93,602 | 1,86,600 |
| 30 May 2023 | ₹2.45 | ₹2.75 | ₹1.6 | ₹1.75 | 13,27,702 | 1,72,150 |
| 31 May 2023 | ₹1.7 | ₹3.15 | ₹1.2 | ₹1.25 | 28,86,726 | 3,25,750 |
| 1 Jun 2023 | ₹1.4 | ₹1.85 | ₹0.05 | ₹0.1 | 15,67,802 | 2,71,000 |