NIFTY BANK 49,000 CE traded across 19 sessions from 25 Jul 2023 to 24 Aug 2023, with a life-high of ₹285.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jul 2023 | ₹285.55 | ₹285.55 | ₹285.55 | ₹285.55 | 16 | 0 |
| 26 Jul 2023 | ₹145.15 | ₹145.15 | ₹87.1 | ₹87.1 | 31 | 30 |
| 27 Jul 2023 | ₹177 | ₹177 | ₹177 | ₹177 | 16 | 30 |
| 2 Aug 2023 | ₹42 | ₹42 | ₹16.15 | ₹17 | 811 | 750 |
| 3 Aug 2023 | ₹18.4 | ₹19.95 | ₹11 | ₹14 | 826 | 525 |
| 4 Aug 2023 | ₹14 | ₹14 | ₹10.05 | ₹10.2 | 2,041 | 1,395 |
| 7 Aug 2023 | ₹10.2 | ₹14 | ₹10 | ₹11.8 | 3,256 | 2,565 |
| 8 Aug 2023 | ₹12.1 | ₹12.1 | ₹7.4 | ₹10.6 | 2,461 | 2,520 |
| 9 Aug 2023 | ₹10.6 | ₹13 | ₹10.3 | ₹10.3 | 10,126 | 12,030 |
| 10 Aug 2023 | ₹12 | ₹12 | ₹7.5 | ₹7.5 | 4,906 | 14,820 |
| 11 Aug 2023 | ₹8.55 | ₹9.5 | ₹5.55 | ₹8.3 | 27,361 | 22,560 |
| 14 Aug 2023 | ₹7 | ₹8.2 | ₹4.5 | ₹6.15 | 24,796 | 25,230 |
| 16 Aug 2023 | ₹6.4 | ₹6.9 | ₹4.6 | ₹4.6 | 18,001 | 27,105 |
| 17 Aug 2023 | ₹5.25 | ₹5.65 | ₹3.1 | ₹3.7 | 2,57,656 | 1,02,885 |
| 18 Aug 2023 | ₹3.7 | ₹3.7 | ₹2.95 | ₹3.3 | 13,15,231 | 3,32,085 |
| 21 Aug 2023 | ₹3 | ₹3.15 | ₹2.1 | ₹2.1 | 9,06,002 | 3,08,175 |
| 22 Aug 2023 | ₹2.45 | ₹2.65 | ₹1.65 | ₹2 | 13,83,076 | 3,29,640 |
| 23 Aug 2023 | ₹1.9 | ₹2.2 | ₹0.8 | ₹0.95 | 18,38,746 | 3,36,705 |
| 24 Aug 2023 | ₹1 | ₹1.95 | ₹0.05 | ₹0.05 | 35,03,131 | 1,90,110 |