NIFTY BANK 49,500 CE traded across 22 sessions from 20 Jun 2023 to 20 Jul 2023, with a life-high of ₹23.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Jun 2023 | ₹18 | ₹18 | ₹8.05 | ₹15.3 | 276 | 225 |
| 21 Jun 2023 | ₹16.3 | ₹17 | ₹16.3 | ₹16.75 | 176 | 300 |
| 22 Jun 2023 | ₹19.95 | ₹19.95 | ₹17.45 | ₹17.45 | 76 | 350 |
| 23 Jun 2023 | ₹17.45 | ₹17.45 | ₹17.45 | ₹17.45 | 26 | 400 |
| 26 Jun 2023 | ₹23.1 | ₹23.1 | ₹10.95 | ₹10.95 | 551 | 525 |
| 27 Jun 2023 | ₹10.95 | ₹11.5 | ₹10.85 | ₹10.85 | 2,701 | 3,200 |
| 28 Jun 2023 | ₹9.75 | ₹10.95 | ₹9.75 | ₹10.95 | 476 | 3,325 |
| 30 Jun 2023 | ₹11.2 | ₹11.2 | ₹8.2 | ₹8.2 | 4,401 | 4,775 |
| 3 Jul 2023 | ₹10.95 | ₹12.95 | ₹8.55 | ₹9.05 | 5,351 | 5,350 |
| 4 Jul 2023 | ₹11.2 | ₹14.85 | ₹11.2 | ₹12.15 | 5,176 | 5,275 |
| 5 Jul 2023 | ₹12.45 | ₹12.7 | ₹10.95 | ₹11.5 | 1,777 | 5,200 |
| 6 Jul 2023 | ₹8.1 | ₹8.45 | ₹7.55 | ₹7.55 | 401 | 5,225 |
| 7 Jul 2023 | ₹7.05 | ₹10 | ₹6.65 | ₹6.9 | 12,453 | 7,700 |
| 10 Jul 2023 | ₹7.5 | ₹8.95 | ₹5.3 | ₹6.3 | 10,752 | 9,300 |
| 11 Jul 2023 | ₹6.15 | ₹7.75 | ₹5.55 | ₹7 | 25,726 | 13,250 |
| 12 Jul 2023 | ₹7.25 | ₹7.25 | ₹3.55 | ₹6.9 | 30,076 | 12,425 |
| 13 Jul 2023 | ₹6.85 | ₹7 | ₹3.15 | ₹4.3 | 4,61,201 | 1,98,350 |
| 14 Jul 2023 | ₹3.8 | ₹4.45 | ₹2.9 | ₹3.75 | 14,69,051 | 4,66,400 |
| 17 Jul 2023 | ₹3.65 | ₹3.7 | ₹2.5 | ₹2.55 | 17,06,926 | 3,60,850 |
| 18 Jul 2023 | ₹2.6 | ₹4.45 | ₹2.4 | ₹3.4 | 54,69,851 | 3,59,675 |
| 19 Jul 2023 | ₹3.2 | ₹3.2 | ₹1.2 | ₹1.4 | 29,61,877 | 4,01,350 |
| 20 Jul 2023 | ₹1.25 | ₹1.6 | ₹0.05 | ₹0.05 | 46,39,853 | 2,70,125 |