NIFTY BANK 49,000 CE traded across 19 sessions from 18 Aug 2023 to 13 Sept 2023, with a life-high of ₹23 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 18 Aug 2023 | ₹10.15 | ₹13.15 | ₹10.15 | ₹13 | 526 | 495 |
| 21 Aug 2023 | ₹13.95 | ₹23 | ₹12 | ₹14.85 | 2,131 | 1,800 |
| 22 Aug 2023 | ₹10.4 | ₹19.95 | ₹10.3 | ₹10.3 | 1,156 | 1,860 |
| 23 Aug 2023 | ₹8.15 | ₹16.95 | ₹8.15 | ₹16.95 | 766 | 2,010 |
| 24 Aug 2023 | ₹14.95 | ₹15 | ₹9.55 | ₹10 | 1,096 | 2,670 |
| 25 Aug 2023 | ₹10.15 | ₹11 | ₹9.1 | ₹10.15 | 931 | 2,895 |
| 28 Aug 2023 | ₹10.15 | ₹10.15 | ₹8.6 | ₹8.6 | 481 | 2,655 |
| 29 Aug 2023 | ₹9.45 | ₹9.8 | ₹8 | ₹9.05 | 287 | 2,520 |
| 30 Aug 2023 | ₹10.45 | ₹13.95 | ₹5.25 | ₹8.15 | 1,351 | 2,670 |
| 31 Aug 2023 | ₹9.8 | ₹10.8 | ₹7 | ₹8 | 782 | 2,850 |
| 1 Sept 2023 | ₹7 | ₹7 | ₹5.25 | ₹5.85 | 2,013 | 2,490 |
| 4 Sept 2023 | ₹6 | ₹6 | ₹4.65 | ₹5.5 | 27,225 | 12,180 |
| 5 Sept 2023 | ₹4.75 | ₹6.2 | ₹4.7 | ₹6 | 65,280 | 26,640 |
| 6 Sept 2023 | ₹5.4 | ₹5.55 | ₹3.35 | ₹3.85 | 3,53,430 | 1,06,155 |
| 7 Sept 2023 | ₹3.9 | ₹4 | ₹2.45 | ₹2.55 | 32,05,215 | 1,71,060 |
| 8 Sept 2023 | ₹2.4 | ₹2.65 | ₹1.85 | ₹1.9 | 37,62,795 | 2,36,805 |
| 11 Sept 2023 | ₹1.9 | ₹2.05 | ₹1.2 | ₹1.25 | 25,94,595 | 3,43,830 |
| 12 Sept 2023 | ₹1.3 | ₹4.05 | ₹1 | ₹1.1 | 66,16,530 | 3,88,560 |
| 13 Sept 2023 | ₹1.2 | ₹1.4 | ₹0.05 | ₹0.05 | 36,92,130 | 3,38,775 |