NIFTY BANK 49,000 CE traded across 22 sessions from 27 Jun 2023 to 27 Jul 2023, with a life-high of ₹35.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jun 2023 | ₹14.45 | ₹16.95 | ₹13 | ₹14.55 | 16,051 | 10,575 |
| 28 Jun 2023 | ₹13.05 | ₹29.9 | ₹13 | ₹20.35 | 2,54,072 | 1,30,530 |
| 30 Jun 2023 | ₹22.85 | ₹24.25 | ₹16.75 | ₹17.45 | 3,43,892 | 1,77,420 |
| 3 Jul 2023 | ₹17.5 | ₹31.4 | ₹16.55 | ₹22.05 | 2,35,382 | 2,05,050 |
| 4 Jul 2023 | ₹21.7 | ₹35.2 | ₹20.9 | ₹29.15 | 2,07,676 | 2,17,140 |
| 5 Jul 2023 | ₹25 | ₹27.05 | ₹17.15 | ₹22 | 1,60,246 | 2,18,085 |
| 6 Jul 2023 | ₹19 | ₹25.25 | ₹18.65 | ₹21.2 | 2,10,707 | 2,63,040 |
| 7 Jul 2023 | ₹21.4 | ₹21.95 | ₹15.35 | ₹16.6 | 2,63,221 | 2,78,145 |
| 10 Jul 2023 | ₹17.5 | ₹20.85 | ₹14.9 | ₹16.45 | 1,61,192 | 2,56,005 |
| 11 Jul 2023 | ₹16.45 | ₹16.95 | ₹13.55 | ₹14.85 | 76,126 | 2,54,235 |
| 12 Jul 2023 | ₹15 | ₹17.05 | ₹11.2 | ₹12.95 | 73,803 | 2,49,660 |
| 13 Jul 2023 | ₹13.6 | ₹13.6 | ₹10 | ₹10.4 | 1,52,957 | 2,66,175 |
| 14 Jul 2023 | ₹10.4 | ₹10.4 | ₹8.6 | ₹9.05 | 1,11,001 | 2,63,670 |
| 17 Jul 2023 | ₹9.05 | ₹10.2 | ₹7.6 | ₹9.25 | 1,90,412 | 2,70,870 |
| 18 Jul 2023 | ₹9.25 | ₹15.55 | ₹9.25 | ₹10.15 | 7,16,731 | 4,13,040 |
| 19 Jul 2023 | ₹10.45 | ₹11.9 | ₹6.7 | ₹7.5 | 4,30,906 | 4,70,475 |
| 20 Jul 2023 | ₹7.45 | ₹9.4 | ₹4.6 | ₹5.3 | 17,06,761 | 7,95,225 |
| 21 Jul 2023 | ₹5.65 | ₹7 | ₹4.55 | ₹4.95 | 1,34,46,692 | 21,25,020 |
| 24 Jul 2023 | ₹4.55 | ₹5.85 | ₹4.25 | ₹5 | 1,06,88,087 | 26,24,685 |
| 25 Jul 2023 | ₹4.6 | ₹7.4 | ₹3.5 | ₹3.6 | 1,21,70,491 | 30,01,380 |
| 26 Jul 2023 | ₹3.8 | ₹3.9 | ₹1.15 | ₹1.35 | 1,63,75,381 | 20,71,395 |
| 27 Jul 2023 | ₹1.1 | ₹4.7 | ₹0.05 | ₹0.05 | 1,99,44,543 | 17,34,615 |