NIFTY BANK 45,000 CE traded across 23 sessions from 16 May 2023 to 15 Jun 2023, with a life-high of ₹564.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 16 May 2023 | ₹564.65 | ₹564.65 | ₹286.35 | ₹286.35 | 1,051 | 575 |
| 17 May 2023 | ₹286.35 | ₹286.35 | ₹189.45 | ₹222.4 | 4,926 | 1,800 |
| 18 May 2023 | ₹275 | ₹283 | ₹188.5 | ₹188.5 | 4,801 | 2,250 |
| 19 May 2023 | ₹224 | ₹234.25 | ₹160 | ₹225 | 3,676 | 2,650 |
| 22 May 2023 | ₹224.2 | ₹248 | ₹175 | ₹204 | 6,152 | 2,825 |
| 23 May 2023 | ₹205.4 | ₹234.9 | ₹181.7 | ₹181.7 | 13,501 | 8,325 |
| 24 May 2023 | ₹165.25 | ₹204.9 | ₹134.05 | ₹134.05 | 18,501 | 6,775 |
| 25 May 2023 | ₹150.75 | ₹150.75 | ₹86.1 | ₹111.05 | 9,601 | 6,350 |
| 26 May 2023 | ₹124.05 | ₹170.05 | ₹93.95 | ₹149.6 | 69,926 | 31,575 |
| 29 May 2023 | ₹198.95 | ₹257.1 | ₹180 | ₹207.35 | 96,027 | 47,575 |
| 30 May 2023 | ₹189.9 | ₹227 | ₹159 | ₹227 | 1,07,977 | 56,750 |
| 31 May 2023 | ₹190 | ₹190.05 | ₹119.45 | ₹143.25 | 1,58,226 | 77,025 |
| 1 Jun 2023 | ₹138.75 | ₹141.7 | ₹78.1 | ₹88.8 | 2,57,476 | 1,10,950 |
| 2 Jun 2023 | ₹100 | ₹107 | ₹66.6 | ₹69.5 | 8,91,301 | 1,91,600 |
| 5 Jun 2023 | ₹100 | ₹107.4 | ₹74.75 | ₹77.2 | 8,97,701 | 2,83,025 |
| 6 Jun 2023 | ₹68.95 | ₹76.1 | ₹52.35 | ₹67.2 | 13,42,978 | 4,42,425 |
| 7 Jun 2023 | ₹75 | ₹75.2 | ₹56.2 | ₹67.8 | 22,39,053 | 7,10,725 |
| 8 Jun 2023 | ₹66 | ₹96.6 | ₹30.25 | ₹32.75 | 1,04,51,577 | 14,89,725 |
| 9 Jun 2023 | ₹32 | ₹36.25 | ₹16.8 | ₹17.55 | 2,70,22,002 | 21,68,825 |
| 12 Jun 2023 | ₹17.95 | ₹17.95 | ₹10.2 | ₹12 | 1,78,14,201 | 26,22,150 |
| 13 Jun 2023 | ₹11.45 | ₹13.75 | ₹6 | ₹6.45 | 1,97,07,603 | 29,95,700 |
| 14 Jun 2023 | ₹6.4 | ₹8 | ₹4.35 | ₹4.35 | 3,21,83,103 | 40,10,825 |
| 15 Jun 2023 | ₹2.6 | ₹6.25 | ₹0.05 | ₹0.05 | 8,17,35,528 | 37,56,325 |