NIFTY BANK 50,000 CE traded across 21 sessions from 22 Aug 2023 to 20 Sept 2023, with a life-high of ₹20.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Aug 2023 | ₹15.95 | ₹16 | ₹10 | ₹10 | 242 | 0 |
| 23 Aug 2023 | ₹15.95 | ₹16.9 | ₹9.15 | ₹9.15 | 421 | 585 |
| 24 Aug 2023 | ₹10.1 | ₹16.95 | ₹8.2 | ₹11.15 | 1,832 | 780 |
| 25 Aug 2023 | ₹12 | ₹20.1 | ₹10.15 | ₹14.75 | 2,957 | 2,040 |
| 28 Aug 2023 | ₹10.9 | ₹13.65 | ₹9.8 | ₹10.15 | 511 | 2,055 |
| 29 Aug 2023 | ₹15.4 | ₹15.4 | ₹8.15 | ₹8.15 | 991 | 2,880 |
| 30 Aug 2023 | ₹12.15 | ₹12.15 | ₹10 | ₹10.5 | 451 | 3,045 |
| 31 Aug 2023 | ₹10.5 | ₹10.9 | ₹8.2 | ₹8.25 | 2,026 | 4,020 |
| 1 Sept 2023 | ₹8.45 | ₹9.95 | ₹6.4 | ₹7.2 | 3,095 | 4,455 |
| 4 Sept 2023 | ₹7.25 | ₹9.25 | ₹7.25 | ₹9 | 4,530 | 4,770 |
| 5 Sept 2023 | ₹9 | ₹10.5 | ₹8.75 | ₹8.75 | 450 | 5,220 |
| 6 Sept 2023 | ₹8.75 | ₹9.15 | ₹6.75 | ₹7.45 | 1,350 | 5,295 |
| 7 Sept 2023 | ₹7.3 | ₹7.45 | ₹5.1 | ₹5.1 | 6,990 | 8,430 |
| 8 Sept 2023 | ₹5.05 | ₹5.8 | ₹4.6 | ₹5.15 | 4,845 | 10,920 |
| 11 Sept 2023 | ₹5.9 | ₹6.8 | ₹3.8 | ₹4.6 | 57,945 | 27,285 |
| 12 Sept 2023 | ₹4.6 | ₹7.55 | ₹4.35 | ₹4.85 | 2,29,245 | 38,625 |
| 13 Sept 2023 | ₹4.8 | ₹7.3 | ₹4 | ₹5.6 | 15,31,185 | 4,17,585 |
| 14 Sept 2023 | ₹5.4 | ₹6.6 | ₹3.45 | ₹3.6 | 59,77,920 | 7,68,375 |
| 15 Sept 2023 | ₹3.55 | ₹3.95 | ₹2 | ₹2.25 | 59,32,920 | 8,22,555 |
| 18 Sept 2023 | ₹2.25 | ₹2.7 | ₹1.2 | ₹1.8 | 44,55,555 | 8,64,345 |
| 20 Sept 2023 | ₹1.25 | ₹3.15 | ₹0.05 | ₹0.05 | 90,08,880 | 4,15,470 |