NIFTY BANK 49,000 CE traded across 23 sessions from 23 May 2023 to 22 Jun 2023, with a life-high of ₹53.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 23 May 2023 | ₹53.8 | ₹53.8 | ₹29.65 | ₹29.65 | 51 | 25 |
| 24 May 2023 | ₹16 | ₹16.5 | ₹15.5 | ₹15.95 | 326 | 275 |
| 25 May 2023 | ₹32.95 | ₹32.95 | ₹16.95 | ₹17.85 | 726 | 925 |
| 26 May 2023 | ₹18.55 | ₹18.55 | ₹9.1 | ₹13 | 926 | 1,375 |
| 29 May 2023 | ₹11.5 | ₹18 | ₹11 | ₹12 | 1,076 | 1,300 |
| 30 May 2023 | ₹10.8 | ₹13 | ₹9.9 | ₹13 | 1,026 | 1,250 |
| 31 May 2023 | ₹12.85 | ₹12.9 | ₹11 | ₹11 | 1,001 | 1,175 |
| 1 Jun 2023 | ₹11.05 | ₹13 | ₹10.85 | ₹13 | 301 | 1,200 |
| 2 Jun 2023 | ₹12.35 | ₹12.35 | ₹7.15 | ₹7.15 | 1,776 | 2,100 |
| 5 Jun 2023 | ₹7.1 | ₹7.1 | ₹7 | ₹7 | 176 | 1,800 |
| 6 Jun 2023 | ₹9.9 | ₹9.9 | ₹4.25 | ₹6.4 | 651 | 2,100 |
| 7 Jun 2023 | ₹9 | ₹9 | ₹5.6 | ₹6.5 | 7,651 | 3,475 |
| 8 Jun 2023 | ₹6.5 | ₹8.95 | ₹5.4 | ₹6.5 | 18,451 | 10,025 |
| 9 Jun 2023 | ₹7.8 | ₹7.8 | ₹5.1 | ₹5.25 | 28,276 | 25,725 |
| 12 Jun 2023 | ₹4.95 | ₹6 | ₹4 | ₹5.5 | 30,302 | 31,925 |
| 13 Jun 2023 | ₹5.6 | ₹7.5 | ₹4.75 | ₹5.75 | 16,901 | 33,000 |
| 14 Jun 2023 | ₹6 | ₹6.75 | ₹4.55 | ₹5.3 | 23,776 | 33,900 |
| 15 Jun 2023 | ₹4.65 | ₹7.4 | ₹3.65 | ₹3.85 | 3,76,926 | 1,39,325 |
| 16 Jun 2023 | ₹3.8 | ₹3.85 | ₹2.3 | ₹2.5 | 7,54,702 | 2,17,825 |
| 19 Jun 2023 | ₹2.25 | ₹3.5 | ₹2.25 | ₹2.8 | 15,52,177 | 2,57,825 |
| 20 Jun 2023 | ₹2.7 | ₹4.7 | ₹1.8 | ₹2 | 15,15,401 | 2,68,350 |
| 21 Jun 2023 | ₹2.05 | ₹2.25 | ₹0.9 | ₹1 | 10,03,351 | 2,31,850 |
| 22 Jun 2023 | ₹0.8 | ₹1.55 | ₹0.05 | ₹0.05 | 12,05,451 | 1,90,225 |