NIFTY BANK 46,000 CE traded across 22 sessions from 25 Jul 2023 to 24 Aug 2023, with a life-high of ₹880 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jul 2023 | ₹750 | ₹750 | ₹577.65 | ₹688.15 | 1,861 | 1,155 |
| 26 Jul 2023 | ₹650 | ₹759.95 | ₹650 | ₹730.95 | 5,161 | 1,500 |
| 27 Jul 2023 | ₹818.2 | ₹880 | ₹571 | ₹613.05 | 4,861 | 3,240 |
| 28 Jul 2023 | ₹542 | ₹618 | ₹364 | ₹414.3 | 10,157 | 6,420 |
| 31 Jul 2023 | ₹412.05 | ₹475 | ₹395 | ₹471.05 | 3,242 | 6,795 |
| 1 Aug 2023 | ₹490 | ₹490.75 | ₹363.45 | ₹391.75 | 4,141 | 7,260 |
| 2 Aug 2023 | ₹290.15 | ₹314.55 | ₹161.7 | ₹190.5 | 18,301 | 9,345 |
| 3 Aug 2023 | ₹170 | ₹210.05 | ₹74.95 | ₹74.95 | 18,736 | 13,980 |
| 4 Aug 2023 | ₹107 | ₹184.35 | ₹82.25 | ₹126.95 | 27,421 | 16,755 |
| 7 Aug 2023 | ₹127.2 | ₹153.5 | ₹98.05 | ₹102 | 55,382 | 45,435 |
| 8 Aug 2023 | ₹106.6 | ₹153.05 | ₹98 | ₹101.15 | 29,687 | 44,310 |
| 9 Aug 2023 | ₹98.45 | ₹102.1 | ₹62.25 | ₹87 | 95,221 | 36,675 |
| 10 Aug 2023 | ₹86.25 | ₹119.35 | ₹44.25 | ₹47.5 | 1,73,686 | 73,140 |
| 11 Aug 2023 | ₹50.7 | ₹54.1 | ₹28.05 | ₹29.95 | 5,57,282 | 1,29,780 |
| 14 Aug 2023 | ₹29.95 | ₹29.95 | ₹14.5 | ₹14.55 | 7,05,947 | 2,03,055 |
| 16 Aug 2023 | ₹14.95 | ₹16.35 | ₹9.9 | ₹10.5 | 9,50,192 | 3,20,340 |
| 17 Aug 2023 | ₹11.35 | ₹12.75 | ₹5.9 | ₹6.2 | 38,33,072 | 12,59,145 |
| 18 Aug 2023 | ₹5.9 | ₹6.7 | ₹4.5 | ₹4.8 | 1,25,27,028 | 25,07,250 |
| 21 Aug 2023 | ₹4.95 | ₹5.2 | ₹3.15 | ₹3.3 | 1,12,64,763 | 26,05,335 |
| 22 Aug 2023 | ₹3.5 | ₹3.65 | ₹2.7 | ₹2.85 | 1,26,56,733 | 25,17,000 |
| 23 Aug 2023 | ₹2.75 | ₹3.2 | ₹1.75 | ₹1.9 | 3,11,29,111 | 24,69,465 |
| 24 Aug 2023 | ₹1.9 | ₹5.05 | ₹0.05 | ₹0.05 | 6,48,07,202 | 33,65,910 |