NIFTY BANK 49,000 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹19.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹15.95 | ₹17.9 | ₹15.1 | ₹16.5 | 5,973 | 38,340 |
| 30 Aug 2023 | ₹16.95 | ₹17.45 | ₹11.1 | ₹13.25 | 23,612 | 37,185 |
| 31 Aug 2023 | ₹13.05 | ₹18 | ₹12.25 | ₹15.5 | 60,541 | 41,535 |
| 1 Sept 2023 | ₹13.05 | ₹13.95 | ₹9.7 | ₹10.65 | 61,221 | 40,845 |
| 4 Sept 2023 | ₹9.1 | ₹14.85 | ₹9.05 | ₹11.1 | 55,545 | 55,560 |
| 5 Sept 2023 | ₹12.9 | ₹12.95 | ₹10.4 | ₹11.35 | 57,345 | 79,185 |
| 6 Sept 2023 | ₹10.3 | ₹13.45 | ₹10 | ₹12.2 | 40,470 | 90,000 |
| 7 Sept 2023 | ₹12 | ₹18 | ₹10.2 | ₹10.95 | 39,750 | 87,495 |
| 8 Sept 2023 | ₹10.95 | ₹11.65 | ₹8.9 | ₹9 | 80,445 | 99,705 |
| 11 Sept 2023 | ₹10.95 | ₹11.75 | ₹8.4 | ₹11.1 | 74,220 | 1,04,475 |
| 12 Sept 2023 | ₹13.4 | ₹17.45 | ₹8.75 | ₹9.3 | 85,620 | 1,07,025 |
| 13 Sept 2023 | ₹9.75 | ₹19.05 | ₹7.05 | ₹12.5 | 2,02,125 | 1,10,130 |
| 14 Sept 2023 | ₹13.6 | ₹16.1 | ₹10.45 | ₹10.45 | 2,06,595 | 1,35,225 |
| 15 Sept 2023 | ₹12.2 | ₹17.3 | ₹10.05 | ₹10.65 | 2,53,035 | 1,58,100 |
| 18 Sept 2023 | ₹11.5 | ₹11.9 | ₹6.3 | ₹6.35 | 2,51,850 | 1,82,175 |
| 20 Sept 2023 | ₹6.8 | ₹11.15 | ₹5.6 | ₹5.7 | 17,67,885 | 4,54,080 |
| 21 Sept 2023 | ₹5.6 | ₹7 | ₹4.2 | ₹5.5 | 67,54,335 | 8,32,050 |
| 22 Sept 2023 | ₹5 | ₹5.5 | ₹3.3 | ₹4.2 | 56,56,410 | 7,81,785 |
| 25 Sept 2023 | ₹3.2 | ₹4.05 | ₹2.25 | ₹2.55 | 34,41,315 | 7,10,835 |
| 26 Sept 2023 | ₹2.55 | ₹3.4 | ₹1.8 | ₹1.85 | 28,16,265 | 7,29,585 |
| 27 Sept 2023 | ₹1.8 | ₹2.6 | ₹1 | ₹1.25 | 17,16,090 | 6,42,165 |
| 28 Sept 2023 | ₹1 | ₹1.8 | ₹0.05 | ₹0.05 | 24,62,580 | 3,91,695 |