NIFTY BANK 49,000 CE traded across 21 sessions from 6 Jul 2023 to 3 Aug 2023, with a life-high of ₹83.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Jul 2023 | ₹83.85 | ₹83.85 | ₹25.5 | ₹36.8 | 1,081 | 735 |
| 7 Jul 2023 | ₹36.3 | ₹36.3 | ₹18.05 | ₹20 | 1,652 | 1,110 |
| 10 Jul 2023 | ₹22.35 | ₹22.4 | ₹14 | ₹21.2 | 1,141 | 2,085 |
| 11 Jul 2023 | ₹21.2 | ₹22.85 | ₹15.05 | ₹15.05 | 451 | 2,310 |
| 12 Jul 2023 | ₹15 | ₹22.5 | ₹13 | ₹16.2 | 586 | 2,400 |
| 13 Jul 2023 | ₹20.25 | ₹20.25 | ₹13.05 | ₹15 | 421 | 2,565 |
| 14 Jul 2023 | ₹16.15 | ₹16.15 | ₹11 | ₹11.45 | 2,612 | 3,480 |
| 17 Jul 2023 | ₹12.3 | ₹15.75 | ₹9.9 | ₹14 | 3,361 | 4,260 |
| 18 Jul 2023 | ₹14.5 | ₹22 | ₹14.05 | ₹16.15 | 21,541 | 5,745 |
| 19 Jul 2023 | ₹15.1 | ₹16.05 | ₹12.9 | ₹13.7 | 8,717 | 7,050 |
| 20 Jul 2023 | ₹12.75 | ₹26.1 | ₹11.05 | ₹16.15 | 60,437 | 35,565 |
| 21 Jul 2023 | ₹17.4 | ₹18.2 | ₹11.8 | ₹13.4 | 1,55,807 | 54,015 |
| 24 Jul 2023 | ₹13.4 | ₹15.5 | ₹10.45 | ₹12.5 | 1,65,406 | 62,385 |
| 25 Jul 2023 | ₹11.7 | ₹14 | ₹9.95 | ₹11 | 3,97,096 | 1,76,265 |
| 26 Jul 2023 | ₹10.5 | ₹18.5 | ₹6.9 | ₹7.3 | 3,94,847 | 2,33,820 |
| 27 Jul 2023 | ₹7.8 | ₹14.25 | ₹6.4 | ₹6.6 | 57,25,607 | 18,55,440 |
| 28 Jul 2023 | ₹6 | ₹6.85 | ₹5.4 | ₹5.85 | 83,38,561 | 14,94,240 |
| 31 Jul 2023 | ₹5.65 | ₹5.8 | ₹3.45 | ₹3.65 | 53,21,701 | 12,93,450 |
| 1 Aug 2023 | ₹3.1 | ₹4.45 | ₹1.3 | ₹1.3 | 63,72,347 | 10,90,125 |
| 2 Aug 2023 | ₹2.5 | ₹4.3 | ₹1.7 | ₹1.9 | 83,48,613 | 8,32,860 |
| 3 Aug 2023 | ₹1.75 | ₹1.75 | ₹0.05 | ₹0.05 | 40,05,632 | 3,47,730 |