NIFTY BANK 49,000 CE traded across 21 sessions from 30 May 2023 to 27 Jun 2023, with a life-high of ₹16.4 and a low of ₹0.65. Final close ₹0.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 May 2023 | ₹14.8 | ₹14.8 | ₹12.15 | ₹13.55 | 5,576 | 23,125 |
| 31 May 2023 | ₹13.55 | ₹16.4 | ₹12.2 | ₹12.35 | 16,401 | 24,875 |
| 1 Jun 2023 | ₹13.6 | ₹14.85 | ₹12.2 | ₹13.8 | 6,677 | 26,575 |
| 2 Jun 2023 | ₹12.35 | ₹13.8 | ₹10.85 | ₹12.1 | 9,401 | 25,700 |
| 5 Jun 2023 | ₹12.05 | ₹13.8 | ₹11.35 | ₹11.75 | 9,326 | 31,650 |
| 6 Jun 2023 | ₹11.25 | ₹13.15 | ₹10.2 | ₹12 | 35,702 | 32,050 |
| 7 Jun 2023 | ₹11.05 | ₹12.6 | ₹10.35 | ₹10.35 | 25,251 | 35,475 |
| 8 Jun 2023 | ₹8.75 | ₹11.95 | ₹8.7 | ₹9.55 | 14,577 | 35,600 |
| 9 Jun 2023 | ₹10 | ₹10.95 | ₹8.4 | ₹9.25 | 26,301 | 36,000 |
| 12 Jun 2023 | ₹7.35 | ₹9.05 | ₹7.35 | ₹8.75 | 12,152 | 36,975 |
| 13 Jun 2023 | ₹8.95 | ₹9.8 | ₹7.15 | ₹8.5 | 7,351 | 36,675 |
| 14 Jun 2023 | ₹8.2 | ₹8.9 | ₹7.3 | ₹8.4 | 15,102 | 37,600 |
| 15 Jun 2023 | ₹7.05 | ₹10.75 | ₹7.05 | ₹8.1 | 19,852 | 37,200 |
| 16 Jun 2023 | ₹7.1 | ₹7.95 | ₹5.5 | ₹5.7 | 17,427 | 38,575 |
| 19 Jun 2023 | ₹6.85 | ₹7.3 | ₹4.55 | ₹6.9 | 15,751 | 39,725 |
| 20 Jun 2023 | ₹6.75 | ₹8.45 | ₹5.1 | ₹5.6 | 38,001 | 50,475 |
| 21 Jun 2023 | ₹6.4 | ₹7.45 | ₹4.65 | ₹4.95 | 47,251 | 72,750 |
| 22 Jun 2023 | ₹5.2 | ₹6.15 | ₹3.05 | ₹3.2 | 1,57,951 | 84,750 |
| 23 Jun 2023 | ₹3.1 | ₹3.35 | ₹2.35 | ₹2.9 | 4,31,026 | 1,77,050 |
| 26 Jun 2023 | ₹2.75 | ₹2.9 | ₹2.25 | ₹2.3 | 12,69,352 | 1,88,150 |
| 27 Jun 2023 | ₹2.25 | ₹2.6 | ₹0.65 | ₹0.7 | 12,32,652 | 1,64,375 |