NIFTY BANK 48,500 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 | ₹18.15 | ₹19.95 | ₹17.55 | ₹18.45 | 4,982 | 22,590 |
| 30 Aug 2023 | ₹18.7 | ₹20.9 | ₹15.9 | ₹16 | 11,552 | 22,305 |
| 31 Aug 2023 | ₹16.05 | ₹20.2 | ₹15 | ₹16.7 | 23,673 | 25,725 |
| 1 Sept 2023 | ₹17.1 | ₹17.95 | ₹11.05 | ₹13.45 | 3,45,726 | 1,13,745 |
| 4 Sept 2023 | ₹14.85 | ₹15.35 | ₹10.65 | ₹13.1 | 71,055 | 1,15,965 |
| 5 Sept 2023 | ₹13.5 | ₹15.2 | ₹13.1 | ₹13.95 | 52,965 | 1,15,125 |
| 6 Sept 2023 | ₹13.55 | ₹14.05 | ₹12 | ₹12.85 | 57,225 | 1,19,085 |
| 7 Sept 2023 | ₹12.55 | ₹13.85 | ₹11.1 | ₹11.4 | 94,920 | 1,17,735 |
| 8 Sept 2023 | ₹11.75 | ₹15.6 | ₹10.05 | ₹11.15 | 1,36,005 | 1,19,280 |
| 11 Sept 2023 | ₹12.9 | ₹31.8 | ₹11.25 | ₹15.7 | 1,60,695 | 1,22,655 |
| 12 Sept 2023 | ₹38.5 | ₹38.5 | ₹6.65 | ₹11.3 | 2,06,595 | 1,21,395 |
| 13 Sept 2023 | ₹11.05 | ₹21.6 | ₹10.25 | ₹17.85 | 3,96,960 | 1,40,595 |
| 14 Sept 2023 | ₹21 | ₹22.1 | ₹15 | ₹15 | 2,78,520 | 1,65,960 |
| 15 Sept 2023 | ₹17.6 | ₹19.8 | ₹13.55 | ₹13.55 | 4,80,315 | 2,47,425 |
| 18 Sept 2023 | ₹16 | ₹16 | ₹7.65 | ₹7.9 | 4,98,420 | 3,17,190 |
| 20 Sept 2023 | ₹8.45 | ₹12.95 | ₹5.2 | ₹6.65 | 19,82,160 | 6,47,955 |
| 21 Sept 2023 | ₹5.85 | ₹7.85 | ₹4.6 | ₹6.15 | 61,72,620 | 8,00,475 |
| 22 Sept 2023 | ₹5.35 | ₹5.7 | ₹3.65 | ₹5 | 65,78,610 | 7,64,115 |
| 25 Sept 2023 | ₹4.65 | ₹4.65 | ₹2.4 | ₹2.5 | 44,08,545 | 7,46,505 |
| 26 Sept 2023 | ₹2.45 | ₹3.85 | ₹1.8 | ₹1.95 | 36,03,945 | 6,23,595 |
| 27 Sept 2023 | ₹1.95 | ₹2.9 | ₹1.15 | ₹1.35 | 44,97,690 | 5,63,325 |
| 28 Sept 2023 | ₹0.95 | ₹2.05 | ₹0.05 | ₹0.05 | 32,96,025 | 3,09,960 |