NIFTY BANK 50,000 CE traded across 22 sessions from 27 Jun 2023 to 27 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 |
|---|---|---|---|---|---|---|
| 27 Jun 2023 | ₹14.35 | ₹16.2 | ₹13.7 | ₹14.35 | 27,962 | 59,895 |
| 28 Jun 2023 | ₹15.2 | ₹22 | ₹12.15 | ₹18.2 | 64,232 | 73,140 |
| 30 Jun 2023 | ₹18.65 | ₹19.05 | ₹12.95 | ₹15.2 | 1,27,202 | 1,03,005 |
| 3 Jul 2023 | ₹14.05 | ₹20.25 | ₹13 | ₹17.4 | 81,872 | 1,14,780 |
| 4 Jul 2023 | ₹18.95 | ₹23.1 | ₹14.1 | ₹22 | 1,06,007 | 1,18,830 |
| 5 Jul 2023 | ₹18 | ₹19.95 | ₹14 | ₹15.55 | 44,027 | 1,10,910 |
| 6 Jul 2023 | ₹16.15 | ₹18.1 | ₹12.55 | ₹14.75 | 54,977 | 1,13,760 |
| 7 Jul 2023 | ₹14.5 | ₹17.75 | ₹11.35 | ₹11.8 | 72,091 | 1,02,975 |
| 10 Jul 2023 | ₹13 | ₹13.25 | ₹11.5 | ₹12.45 | 49,562 | 1,05,705 |
| 11 Jul 2023 | ₹12.1 | ₹12.8 | ₹9.5 | ₹11.9 | 22,217 | 1,04,490 |
| 12 Jul 2023 | ₹10.75 | ₹12.95 | ₹9.5 | ₹10.15 | 31,846 | 1,02,285 |
| 13 Jul 2023 | ₹10.4 | ₹10.9 | ₹8.1 | ₹8.7 | 72,857 | 1,13,265 |
| 14 Jul 2023 | ₹8.5 | ₹8.55 | ₹6.5 | ₹7.65 | 52,741 | 1,19,175 |
| 17 Jul 2023 | ₹7.9 | ₹8.65 | ₹4.5 | ₹5 | 2,32,996 | 1,95,225 |
| 18 Jul 2023 | ₹4.95 | ₹10.6 | ₹4.95 | ₹7.65 | 3,52,697 | 1,50,690 |
| 19 Jul 2023 | ₹7.45 | ₹11.9 | ₹5.15 | ₹5.5 | 1,88,101 | 1,57,245 |
| 20 Jul 2023 | ₹5.35 | ₹5.95 | ₹3.55 | ₹4.35 | 7,91,146 | 3,47,475 |
| 21 Jul 2023 | ₹3.9 | ₹5.1 | ₹3.55 | ₹4.2 | 56,67,692 | 6,36,165 |
| 24 Jul 2023 | ₹3.75 | ₹5.15 | ₹3.3 | ₹3.95 | 54,35,267 | 8,65,545 |
| 25 Jul 2023 | ₹3.75 | ₹6.25 | ₹3 | ₹3.4 | 71,94,601 | 12,02,865 |
| 26 Jul 2023 | ₹2.75 | ₹3.4 | ₹0.95 | ₹1.05 | 71,50,202 | 9,97,200 |
| 27 Jul 2023 | ₹0.85 | ₹3.25 | ₹0.05 | ₹0.05 | 1,05,13,876 | 6,16,620 |