NIFTY BANK 49,000 CE traded across 21 sessions from 9 May 2023 to 8 Jun 2023, with a life-high of ₹55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 May 2023 | ₹38.3 | ₹55 | ₹17.05 | ₹18.9 | 1,952 | 1,575 |
| 10 May 2023 | ₹19.35 | ₹19.35 | ₹10 | ₹10.2 | 226 | 1,625 |
| 15 May 2023 | ₹33.3 | ₹33.3 | ₹16.4 | ₹16.55 | 676 | 2,125 |
| 16 May 2023 | ₹16.55 | ₹24 | ₹13.85 | ₹13.85 | 1,276 | 2,675 |
| 17 May 2023 | ₹19 | ₹19 | ₹11.6 | ₹13.05 | 851 | 3,375 |
| 18 May 2023 | ₹13 | ₹14 | ₹13 | ₹13 | 726 | 3,600 |
| 19 May 2023 | ₹12 | ₹12 | ₹10.25 | ₹10.25 | 576 | 3,375 |
| 22 May 2023 | ₹11 | ₹11.3 | ₹9.3 | ₹9.6 | 1,076 | 3,375 |
| 23 May 2023 | ₹9.55 | ₹9.55 | ₹8.6 | ₹8.6 | 151 | 3,275 |
| 24 May 2023 | ₹9 | ₹9.1 | ₹7.55 | ₹8.9 | 1,826 | 3,350 |
| 25 May 2023 | ₹8 | ₹8.8 | ₹6.55 | ₹7.65 | 4,927 | 5,575 |
| 26 May 2023 | ₹7.5 | ₹7.65 | ₹4.55 | ₹5.25 | 31,601 | 18,000 |
| 29 May 2023 | ₹5.2 | ₹6.45 | ₹4.1 | ₹4.85 | 16,126 | 20,550 |
| 30 May 2023 | ₹4.8 | ₹6.35 | ₹3.35 | ₹4.1 | 65,677 | 51,925 |
| 31 May 2023 | ₹4.1 | ₹6 | ₹3.2 | ₹3.8 | 55,276 | 52,050 |
| 1 Jun 2023 | ₹4.2 | ₹5.5 | ₹3.1 | ₹3.6 | 3,28,951 | 1,59,150 |
| 2 Jun 2023 | ₹4 | ₹4 | ₹2.55 | ₹2.9 | 10,86,976 | 3,86,150 |
| 5 Jun 2023 | ₹2.9 | ₹3 | ₹2.15 | ₹2.35 | 14,74,376 | 4,07,250 |
| 6 Jun 2023 | ₹2.2 | ₹2.45 | ₹1.5 | ₹1.7 | 7,96,051 | 3,67,450 |
| 7 Jun 2023 | ₹1.65 | ₹1.8 | ₹0.8 | ₹0.95 | 15,10,826 | 3,49,225 |
| 8 Jun 2023 | ₹1 | ₹1.4 | ₹0.05 | ₹0.05 | 20,90,701 | 3,15,725 |