NIFTY BANK 46,000 CE traded across 22 sessions from 27 Jun 2023 to 27 Jul 2023, with a life-high of ₹566.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jun 2023 | ₹47.95 | ₹79.8 | ₹45.8 | ₹76.1 | 3,37,157 | 3,34,200 |
| 28 Jun 2023 | ₹90.95 | ₹135 | ₹70 | ₹105.8 | 8,00,086 | 4,61,040 |
| 30 Jun 2023 | ₹119.95 | ₹172.75 | ₹106.1 | ₹160 | 9,84,046 | 6,00,045 |
| 3 Jul 2023 | ₹170.05 | ₹376 | ₹170.05 | ₹278 | 12,78,721 | 6,03,030 |
| 4 Jul 2023 | ₹285 | ₹503.6 | ₹224.4 | ₹303.3 | 12,51,601 | 5,74,635 |
| 5 Jul 2023 | ₹303.3 | ₹359.05 | ₹191.5 | ₹259.95 | 7,08,392 | 6,07,545 |
| 6 Jul 2023 | ₹207.7 | ₹310 | ₹133.65 | ₹278.55 | 8,65,892 | 6,97,860 |
| 7 Jul 2023 | ₹225.05 | ₹252.8 | ₹137.05 | ₹143 | 13,39,503 | 6,89,250 |
| 10 Jul 2023 | ₹145 | ₹181.8 | ₹98 | ₹113.1 | 10,08,842 | 7,36,545 |
| 11 Jul 2023 | ₹120.35 | ₹135 | ₹78.4 | ₹89 | 12,83,943 | 8,22,030 |
| 12 Jul 2023 | ₹98.6 | ₹124.5 | ₹63.9 | ₹75 | 14,44,157 | 8,31,690 |
| 13 Jul 2023 | ₹88.35 | ₹109.6 | ₹50.45 | ₹53.7 | 16,31,566 | 8,14,275 |
| 14 Jul 2023 | ₹58.05 | ₹65.25 | ₹41.5 | ₹56.5 | 14,76,991 | 8,69,835 |
| 17 Jul 2023 | ₹65.95 | ₹202.4 | ₹45.2 | ₹190.9 | 31,93,607 | 9,75,615 |
| 18 Jul 2023 | ₹262.55 | ₹379.95 | ₹151.4 | ₹166.75 | 57,64,877 | 10,41,945 |
| 19 Jul 2023 | ₹199.95 | ₹228.95 | ₹161.75 | ₹222.95 | 40,25,551 | 11,38,245 |
| 20 Jul 2023 | ₹219.85 | ₹457.65 | ₹185.3 | ₹420 | 1,56,71,838 | 23,02,425 |
| 21 Jul 2023 | ₹349.9 | ₹566.55 | ₹300.65 | ₹400 | 7,28,34,678 | 25,83,900 |
| 24 Jul 2023 | ₹403.7 | ₹435 | ₹213.35 | ₹232.85 | 11,93,12,688 | 41,49,465 |
| 25 Jul 2023 | ₹301 | ₹301 | ₹97.1 | ₹154.05 | 11,05,73,703 | 59,31,285 |
| 26 Jul 2023 | ₹154.5 | ₹209.9 | ₹115.3 | ₹184 | 21,52,15,292 | 42,16,725 |
| 27 Jul 2023 | ₹220 | ₹330 | ₹0.05 | ₹0.05 | 38,32,82,523 | 42,76,830 |