NIFTY BANK 49,000 CE traded across 22 sessions from 1 Aug 2023 to 31 Aug 2023, with a life-high of ₹30.3 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Aug 2023 | ₹30.15 | ₹30.3 | ₹23.8 | ₹23.8 | 1,48,187 | 2,14,320 |
| 2 Aug 2023 | ₹23.6 | ₹23.6 | ₹19.75 | ₹20.55 | 1,85,656 | 1,80,720 |
| 3 Aug 2023 | ₹25.05 | ₹25.05 | ₹17.15 | ₹18.2 | 2,22,888 | 1,72,755 |
| 4 Aug 2023 | ₹17.3 | ₹21.15 | ₹16.4 | ₹17.7 | 2,06,298 | 1,76,865 |
| 7 Aug 2023 | ₹16.5 | ₹19.3 | ₹16.05 | ₹17.4 | 8,01,151 | 1,75,455 |
| 8 Aug 2023 | ₹13.45 | ₹18 | ₹13.45 | ₹15.6 | 75,286 | 1,67,970 |
| 9 Aug 2023 | ₹14.95 | ₹16.7 | ₹13.2 | ₹15.6 | 84,316 | 1,57,530 |
| 10 Aug 2023 | ₹16 | ₹16.8 | ₹12.95 | ₹14.05 | 87,362 | 1,58,865 |
| 11 Aug 2023 | ₹14.7 | ₹14.7 | ₹11.65 | ₹12.6 | 80,792 | 1,47,015 |
| 14 Aug 2023 | ₹12.65 | ₹15 | ₹10.85 | ₹10.9 | 64,711 | 1,50,285 |
| 16 Aug 2023 | ₹10.65 | ₹14 | ₹9.45 | ₹10.65 | 30,363 | 1,53,975 |
| 17 Aug 2023 | ₹10.25 | ₹11.2 | ₹8.3 | ₹8.4 | 71,296 | 1,55,640 |
| 18 Aug 2023 | ₹7.95 | ₹8.5 | ₹7.4 | ₹7.8 | 77,852 | 1,51,860 |
| 21 Aug 2023 | ₹7.75 | ₹7.75 | ₹5.95 | ₹6.4 | 58,576 | 1,50,555 |
| 22 Aug 2023 | ₹6.25 | ₹6.25 | ₹5.2 | ₹5.3 | 62,656 | 1,50,375 |
| 23 Aug 2023 | ₹4.7 | ₹5.9 | ₹4.7 | ₹4.8 | 56,912 | 1,48,110 |
| 24 Aug 2023 | ₹5.05 | ₹7 | ₹3.75 | ₹3.9 | 10,49,851 | 4,73,400 |
| 25 Aug 2023 | ₹3.8 | ₹4.1 | ₹2.85 | ₹3.25 | 19,43,657 | 5,41,755 |
| 28 Aug 2023 | ₹3.25 | ₹3.4 | ₹2.25 | ₹2.35 | 18,55,441 | 4,80,765 |
| 29 Aug 2023 | ₹2.35 | ₹3.45 | ₹2.15 | ₹2.4 | 24,44,716 | 4,28,535 |
| 30 Aug 2023 | ₹2.6 | ₹2.6 | ₹1.45 | ₹2.25 | 18,15,991 | 4,18,560 |
| 31 Aug 2023 | ₹2.15 | ₹2.15 | ₹0.05 | ₹0.05 | 26,06,926 | 1,36,680 |