NIFTY BANK 49,500 CE traded across 21 sessions from 4 May 2023 to 1 Jun 2023, with a life-high of ₹19 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 May 2023 | ₹19 | ₹19 | ₹7.2 | ₹14 | 176 | 75 |
| 5 May 2023 | ₹13.95 | ₹13.95 | ₹8 | ₹10.25 | 1,051 | 450 |
| 8 May 2023 | ₹10.35 | ₹15 | ₹10.35 | ₹10.35 | 1,376 | 1,775 |
| 9 May 2023 | ₹10.6 | ₹10.6 | ₹9.4 | ₹9.4 | 426 | 1,850 |
| 10 May 2023 | ₹12.6 | ₹12.6 | ₹7.25 | ₹7.25 | 727 | 2,000 |
| 11 May 2023 | ₹8.9 | ₹13.9 | ₹8.9 | ₹8.9 | 1,326 | 2,100 |
| 12 May 2023 | ₹10.15 | ₹11.95 | ₹7.3 | ₹7.95 | 1,101 | 2,775 |
| 15 May 2023 | ₹8 | ₹9 | ₹7.6 | ₹8.05 | 1,051 | 3,275 |
| 16 May 2023 | ₹8 | ₹8.05 | ₹5.75 | ₹5.75 | 926 | 4,025 |
| 17 May 2023 | ₹7.15 | ₹8 | ₹4.75 | ₹8 | 701 | 3,700 |
| 18 May 2023 | ₹8.2 | ₹10.95 | ₹5.45 | ₹6.65 | 7,752 | 5,550 |
| 19 May 2023 | ₹6 | ₹7.15 | ₹5.9 | ₹5.9 | 3,901 | 5,250 |
| 22 May 2023 | ₹6.3 | ₹6.95 | ₹5.5 | ₹5.6 | 7,051 | 5,400 |
| 23 May 2023 | ₹4.75 | ₹8 | ₹4.55 | ₹4.85 | 2,826 | 5,075 |
| 24 May 2023 | ₹5 | ₹7.85 | ₹4.15 | ₹4.45 | 11,976 | 10,050 |
| 25 May 2023 | ₹4 | ₹5 | ₹3 | ₹3 | 1,39,551 | 53,875 |
| 26 May 2023 | ₹3.35 | ₹3.85 | ₹2.2 | ₹2.4 | 19,60,126 | 1,94,775 |
| 29 May 2023 | ₹2.45 | ₹3.15 | ₹2 | ₹2.25 | 14,87,501 | 2,12,100 |
| 30 May 2023 | ₹2.25 | ₹2.45 | ₹1.55 | ₹1.65 | 15,46,577 | 1,80,775 |
| 31 May 2023 | ₹1.65 | ₹2.85 | ₹1.2 | ₹1.45 | 28,38,827 | 3,42,950 |
| 1 Jun 2023 | ₹1.35 | ₹1.85 | ₹0.05 | ₹0.05 | 11,28,202 | 3,41,875 |