NIFTY BANK 48,000 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹38.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹28 | ₹28 | ₹22.75 | ₹23.95 | 35,551 | 1,35,735 |
| 30 Aug 2023 | ₹26 | ₹26.9 | ₹20.35 | ₹21 | 1,04,252 | 1,53,705 |
| 31 Aug 2023 | ₹21.25 | ₹25.35 | ₹18.5 | ₹23.05 | 2,98,037 | 2,73,765 |
| 1 Sept 2023 | ₹21.4 | ₹21.45 | ₹15.75 | ₹19 | 2,98,014 | 2,84,715 |
| 4 Sept 2023 | ₹19.5 | ₹21.15 | ₹17.65 | ₹18.95 | 1,56,120 | 2,93,235 |
| 5 Sept 2023 | ₹19.2 | ₹20.7 | ₹16.85 | ₹18.85 | 87,915 | 3,02,595 |
| 6 Sept 2023 | ₹18.85 | ₹18.9 | ₹15.5 | ₹16.1 | 1,06,620 | 3,04,200 |
| 7 Sept 2023 | ₹16.1 | ₹19.3 | ₹13.85 | ₹16.15 | 2,46,540 | 3,18,720 |
| 8 Sept 2023 | ₹16.55 | ₹24.6 | ₹15.3 | ₹16.9 | 4,36,485 | 3,00,615 |
| 11 Sept 2023 | ₹18.05 | ₹28.55 | ₹17.05 | ₹25.2 | 3,18,195 | 3,10,275 |
| 12 Sept 2023 | ₹34.85 | ₹35.65 | ₹18.5 | ₹19.7 | 4,02,255 | 3,14,115 |
| 13 Sept 2023 | ₹19.3 | ₹37.25 | ₹15.3 | ₹29.7 | 5,01,510 | 3,49,815 |
| 14 Sept 2023 | ₹31.25 | ₹38.5 | ₹25.9 | ₹28.05 | 5,73,435 | 3,74,580 |
| 15 Sept 2023 | ₹29.5 | ₹36.65 | ₹22.35 | ₹22.45 | 9,37,425 | 4,55,970 |
| 18 Sept 2023 | ₹22.45 | ₹24.55 | ₹11.1 | ₹11.55 | 9,86,475 | 5,65,515 |
| 20 Sept 2023 | ₹9.05 | ₹15.35 | ₹7.7 | ₹8.4 | 44,22,795 | 15,42,345 |
| 21 Sept 2023 | ₹7.05 | ₹9.2 | ₹5.15 | ₹6.7 | 1,27,45,395 | 23,91,120 |
| 22 Sept 2023 | ₹5.55 | ₹6.9 | ₹4.15 | ₹4.95 | 1,40,77,920 | 26,54,910 |
| 25 Sept 2023 | ₹4.8 | ₹5.1 | ₹2.6 | ₹2.8 | 1,10,09,010 | 21,92,370 |
| 26 Sept 2023 | ₹2.65 | ₹4.05 | ₹2 | ₹2.05 | 90,35,805 | 20,64,555 |
| 27 Sept 2023 | ₹2 | ₹3.2 | ₹1.3 | ₹1.55 | 1,06,27,335 | 19,17,480 |
| 28 Sept 2023 | ₹1.25 | ₹2.3 | ₹0.05 | ₹0.05 | 96,27,555 | 8,24,490 |