NIFTY BANK 49,000 CE traded across 21 sessions from 22 Aug 2023 to 20 Sept 2023, with a life-high of ₹49.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Aug 2023 | ₹34.95 | ₹34.95 | ₹11.5 | ₹11.5 | 91 | 45 |
| 23 Aug 2023 | ₹26.65 | ₹26.65 | ₹11 | ₹12 | 136 | 105 |
| 24 Aug 2023 | ₹49.45 | ₹49.45 | ₹15.15 | ₹17.15 | 691 | 465 |
| 25 Aug 2023 | ₹27.9 | ₹27.9 | ₹27.9 | ₹27.9 | 76 | 480 |
| 28 Aug 2023 | ₹23.65 | ₹23.65 | ₹13.95 | ₹13.95 | 241 | 660 |
| 29 Aug 2023 | ₹14.25 | ₹16.45 | ₹12.55 | ₹12.55 | 271 | 1,020 |
| 30 Aug 2023 | ₹11.9 | ₹13.25 | ₹9.95 | ₹11.4 | 841 | 1,470 |
| 31 Aug 2023 | ₹10.15 | ₹12.85 | ₹9.1 | ₹12.4 | 466 | 1,740 |
| 1 Sept 2023 | ₹13.5 | ₹13.5 | ₹7.05 | ₹8 | 1,082 | 1,680 |
| 4 Sept 2023 | ₹10.05 | ₹11.75 | ₹10 | ₹11.75 | 4,230 | 4,185 |
| 5 Sept 2023 | ₹11.95 | ₹14 | ₹8.95 | ₹10.7 | 3,315 | 4,740 |
| 6 Sept 2023 | ₹10.9 | ₹10.9 | ₹7.55 | ₹8 | 3,105 | 4,170 |
| 7 Sept 2023 | ₹7.45 | ₹8 | ₹5.1 | ₹5.25 | 18,465 | 8,430 |
| 8 Sept 2023 | ₹5.5 | ₹5.9 | ₹4.4 | ₹4.5 | 13,185 | 9,300 |
| 11 Sept 2023 | ₹4.5 | ₹17 | ₹4.45 | ₹5.8 | 1,07,520 | 28,485 |
| 12 Sept 2023 | ₹6.7 | ₹8.9 | ₹5.5 | ₹5.6 | 3,62,760 | 49,395 |
| 13 Sept 2023 | ₹6.2 | ₹7.45 | ₹4.95 | ₹5.75 | 15,55,950 | 3,30,195 |
| 14 Sept 2023 | ₹5.8 | ₹7.6 | ₹3.85 | ₹3.95 | 95,82,540 | 14,71,500 |
| 15 Sept 2023 | ₹3.8 | ₹4.05 | ₹2.25 | ₹2.5 | 73,32,675 | 13,19,415 |
| 18 Sept 2023 | ₹2.35 | ₹3 | ₹1.25 | ₹1.8 | 1,13,69,805 | 17,20,515 |
| 20 Sept 2023 | ₹1.35 | ₹3.7 | ₹0.05 | ₹0.05 | 1,58,89,140 | 8,42,655 |