NIFTY BANK 47,000 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹159.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹48.75 | ₹50.3 | ₹44.25 | ₹45 | 1,80,616 | 2,59,710 |
| 30 Aug 2023 | ₹50 | ₹56.05 | ₹34.3 | ₹35.65 | 3,02,867 | 2,88,120 |
| 31 Aug 2023 | ₹37 | ₹40.45 | ₹25.95 | ₹31.5 | 3,93,932 | 3,09,615 |
| 1 Sept 2023 | ₹32.35 | ₹37.75 | ₹24.1 | ₹34.6 | 5,57,798 | 3,61,035 |
| 4 Sept 2023 | ₹37.15 | ₹44.55 | ₹32.3 | ₹37 | 2,97,135 | 3,93,615 |
| 5 Sept 2023 | ₹32.9 | ₹40.95 | ₹28.75 | ₹32.6 | 2,41,245 | 3,86,700 |
| 6 Sept 2023 | ₹29.6 | ₹29.75 | ₹23 | ₹25.3 | 3,03,015 | 4,10,850 |
| 7 Sept 2023 | ₹24.2 | ₹40.5 | ₹21.6 | ₹35 | 4,70,790 | 4,24,710 |
| 8 Sept 2023 | ₹39.75 | ₹72.45 | ₹27.65 | ₹44.3 | 9,53,295 | 4,54,065 |
| 11 Sept 2023 | ₹53.05 | ₹82 | ₹47.95 | ₹80 | 7,71,060 | 5,07,255 |
| 12 Sept 2023 | ₹91.85 | ₹104.3 | ₹61.4 | ₹63.35 | 8,87,040 | 5,13,165 |
| 13 Sept 2023 | ₹62 | ₹115.95 | ₹45.15 | ₹103 | 14,20,995 | 4,83,315 |
| 14 Sept 2023 | ₹110.05 | ₹150.05 | ₹85.4 | ₹110 | 13,26,855 | 5,30,925 |
| 15 Sept 2023 | ₹117 | ₹159.6 | ₹100.85 | ₹111.75 | 18,01,515 | 6,22,500 |
| 18 Sept 2023 | ₹100 | ₹116.95 | ₹46.1 | ₹52.5 | 24,27,270 | 8,32,605 |
| 20 Sept 2023 | ₹28.25 | ₹39.95 | ₹20.3 | ₹22.3 | 57,11,775 | 16,54,470 |
| 21 Sept 2023 | ₹14.15 | ₹17.55 | ₹8.5 | ₹9.7 | 1,65,12,615 | 22,31,550 |
| 22 Sept 2023 | ₹8.45 | ₹12.6 | ₹6.9 | ₹8.4 | 2,46,51,780 | 26,49,930 |
| 25 Sept 2023 | ₹7.45 | ₹7.85 | ₹3.8 | ₹4 | 1,75,39,005 | 25,52,460 |
| 26 Sept 2023 | ₹4.1 | ₹5.4 | ₹2.75 | ₹2.95 | 1,52,00,715 | 30,67,365 |
| 27 Sept 2023 | ₹2.75 | ₹4.25 | ₹1.7 | ₹1.9 | 3,32,40,690 | 27,01,050 |
| 28 Sept 2023 | ₹1.5 | ₹3.1 | ₹0.05 | ₹0.05 | 3,31,16,790 | 18,58,215 |