NIFTY BANK 46,000 CE traded across 21 sessions from 30 May 2023 to 27 Jun 2023, with a life-high of ₹113.5 and a low of ₹1.25. Final close ₹1.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 May 2023 | ₹98.3 | ₹113.5 | ₹89.8 | ₹109.6 | 3,50,501 | 4,69,475 |
| 31 May 2023 | ₹102.95 | ₹102.95 | ₹72 | ₹83.15 | 6,90,077 | 4,36,600 |
| 1 Jun 2023 | ₹80 | ₹82.9 | ₹52.7 | ₹57.2 | 8,04,226 | 4,98,050 |
| 2 Jun 2023 | ₹66.65 | ₹68.6 | ₹49.05 | ₹51.2 | 8,45,978 | 5,23,925 |
| 5 Jun 2023 | ₹51.2 | ₹71.7 | ₹51.2 | ₹55 | 5,74,526 | 5,61,950 |
| 6 Jun 2023 | ₹56 | ₹56 | ₹45.9 | ₹52.2 | 4,28,778 | 5,42,400 |
| 7 Jun 2023 | ₹42 | ₹68 | ₹42 | ₹53.35 | 5,07,126 | 5,66,500 |
| 8 Jun 2023 | ₹55.1 | ₹68.45 | ₹38.35 | ₹39.75 | 9,12,252 | 5,04,675 |
| 9 Jun 2023 | ₹43.8 | ₹43.8 | ₹29.85 | ₹31.7 | 5,83,152 | 4,99,725 |
| 12 Jun 2023 | ₹32.05 | ₹32.95 | ₹26.2 | ₹26.95 | 3,65,877 | 5,03,400 |
| 13 Jun 2023 | ₹28.65 | ₹35.5 | ₹24.15 | ₹25.8 | 4,70,177 | 4,74,550 |
| 14 Jun 2023 | ₹25.95 | ₹28.05 | ₹22.5 | ₹22.6 | 3,31,078 | 4,69,400 |
| 15 Jun 2023 | ₹20.75 | ₹21.95 | ₹16.15 | ₹17.35 | 7,56,777 | 4,36,175 |
| 16 Jun 2023 | ₹16.8 | ₹24.3 | ₹13.85 | ₹15.5 | 6,98,776 | 4,52,000 |
| 19 Jun 2023 | ₹16.85 | ₹16.85 | ₹13.7 | ₹14.55 | 8,45,927 | 5,34,125 |
| 20 Jun 2023 | ₹14.65 | ₹16.45 | ₹11 | ₹11 | 9,49,002 | 5,67,600 |
| 21 Jun 2023 | ₹12 | ₹13.05 | ₹9 | ₹9.7 | 9,01,502 | 6,52,050 |
| 22 Jun 2023 | ₹9.85 | ₹10.5 | ₹6 | ₹6.2 | 51,89,527 | 17,04,125 |
| 23 Jun 2023 | ₹5.6 | ₹6.25 | ₹4.55 | ₹4.9 | 98,46,002 | 20,77,075 |
| 26 Jun 2023 | ₹4.55 | ₹5.8 | ₹3.4 | ₹3.65 | 1,20,55,503 | 23,10,000 |
| 27 Jun 2023 | ₹3.45 | ₹4.55 | ₹1.25 | ₹1.3 | 1,21,49,401 | 19,47,850 |