NIFTY BANK 52,000 CE traded across 22 sessions from 25 Jul 2023 to 24 Aug 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 |
|---|---|---|---|---|---|---|
| 25 Jul 2023 | ₹29.95 | ₹35.2 | ₹29.95 | ₹35.2 | 91 | 15 |
| 26 Jul 2023 | ₹29.9 | ₹29.9 | ₹12.2 | ₹12.2 | 121 | 60 |
| 27 Jul 2023 | ₹16.9 | ₹17.8 | ₹13 | ₹13 | 136 | 105 |
| 28 Jul 2023 | ₹18.3 | ₹18.3 | ₹9 | ₹9 | 887 | 795 |
| 31 Jul 2023 | ₹9.75 | ₹11.5 | ₹9.75 | ₹10 | 616 | 945 |
| 1 Aug 2023 | ₹11.25 | ₹11.25 | ₹9.05 | ₹9.25 | 361 | 1,095 |
| 2 Aug 2023 | ₹9.25 | ₹12.95 | ₹9.25 | ₹12.95 | 346 | 1,155 |
| 3 Aug 2023 | ₹12.5 | ₹12.5 | ₹8.05 | ₹10.9 | 316 | 1,320 |
| 4 Aug 2023 | ₹11.5 | ₹11.5 | ₹7.9 | ₹7.9 | 166 | 1,425 |
| 7 Aug 2023 | ₹4.3 | ₹4.3 | ₹4.3 | ₹4.3 | 76 | 1,365 |
| 8 Aug 2023 | ₹3.45 | ₹7.45 | ₹3.45 | ₹5.65 | 1,396 | 1,620 |
| 9 Aug 2023 | ₹5.75 | ₹8.95 | ₹5.15 | ₹6.4 | 5,807 | 4,050 |
| 10 Aug 2023 | ₹7.4 | ₹7.65 | ₹5.2 | ₹5.2 | 1,981 | 4,440 |
| 11 Aug 2023 | ₹5.85 | ₹5.9 | ₹4.5 | ₹5.25 | 1,771 | 3,675 |
| 14 Aug 2023 | ₹5.65 | ₹6.6 | ₹3.2 | ₹5.35 | 6,271 | 5,910 |
| 16 Aug 2023 | ₹4.8 | ₹5.05 | ₹3.35 | ₹4 | 56,192 | 42,705 |
| 17 Aug 2023 | ₹4.05 | ₹4.15 | ₹2.6 | ₹2.7 | 5,93,746 | 4,30,095 |
| 18 Aug 2023 | ₹2.65 | ₹2.85 | ₹2.1 | ₹2.25 | 53,14,682 | 13,33,605 |
| 21 Aug 2023 | ₹2.25 | ₹2.4 | ₹1.65 | ₹1.7 | 92,23,367 | 15,24,810 |
| 22 Aug 2023 | ₹1.7 | ₹2.3 | ₹1.3 | ₹1.45 | 57,05,116 | 14,76,135 |
| 23 Aug 2023 | ₹1.45 | ₹1.7 | ₹0.7 | ₹0.75 | 76,74,528 | 13,47,330 |
| 24 Aug 2023 | ₹0.75 | ₹1.55 | ₹0.05 | ₹0.05 | 1,04,04,076 | 11,82,585 |