NIFTY BANK 45,800 CE traded across 21 sessions from 30 May 2023 to 27 Jun 2023, with a life-high of ₹144.5 and a low of ₹1.15. Final close ₹1.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 May 2023 | ₹121.7 | ₹144.5 | ₹114.9 | ₹144.5 | 41,902 | 14,250 |
| 31 May 2023 | ₹121 | ₹127.95 | ₹91.85 | ₹107 | 60,726 | 20,450 |
| 1 Jun 2023 | ₹99.5 | ₹107.2 | ₹68.25 | ₹75.95 | 74,001 | 28,275 |
| 2 Jun 2023 | ₹84 | ₹88.45 | ₹64.6 | ₹66.1 | 90,402 | 25,675 |
| 5 Jun 2023 | ₹87.95 | ₹93.8 | ₹72.2 | ₹73.6 | 85,701 | 31,950 |
| 6 Jun 2023 | ₹70.05 | ₹73.05 | ₹55.8 | ₹68.7 | 64,902 | 45,975 |
| 7 Jun 2023 | ₹75.4 | ₹77.15 | ₹62.8 | ₹65 | 93,027 | 64,025 |
| 8 Jun 2023 | ₹70 | ₹92.2 | ₹50 | ₹51.25 | 1,51,402 | 54,125 |
| 9 Jun 2023 | ₹52.15 | ₹57.05 | ₹39.05 | ₹40.55 | 1,43,403 | 49,500 |
| 12 Jun 2023 | ₹39.6 | ₹41.45 | ₹33.05 | ₹34 | 64,201 | 43,150 |
| 13 Jun 2023 | ₹37.8 | ₹40.55 | ₹30.75 | ₹34 | 69,551 | 40,900 |
| 14 Jun 2023 | ₹34 | ₹34.3 | ₹28.65 | ₹28.65 | 57,952 | 39,625 |
| 15 Jun 2023 | ₹31.75 | ₹31.75 | ₹17.55 | ₹17.55 | 1,03,876 | 30,450 |
| 16 Jun 2023 | ₹18.85 | ₹29.95 | ₹15.6 | ₹18.35 | 94,027 | 28,075 |
| 19 Jun 2023 | ₹19.8 | ₹19.85 | ₹13 | ₹16.75 | 89,052 | 28,825 |
| 20 Jun 2023 | ₹15.05 | ₹17.8 | ₹12.4 | ₹12.4 | 57,626 | 33,350 |
| 21 Jun 2023 | ₹13.35 | ₹14.9 | ₹10.5 | ₹10.6 | 1,61,502 | 43,825 |
| 22 Jun 2023 | ₹10.1 | ₹11.4 | ₹6.4 | ₹6.4 | 7,36,376 | 1,11,275 |
| 23 Jun 2023 | ₹7.1 | ₹7.35 | ₹4.7 | ₹5.15 | 25,82,352 | 3,29,325 |
| 26 Jun 2023 | ₹4.75 | ₹6.1 | ₹3.5 | ₹3.85 | 27,09,702 | 3,83,075 |
| 27 Jun 2023 | ₹2.75 | ₹4.75 | ₹1.15 | ₹1.6 | 28,20,251 | 2,32,000 |