NIFTY BANK 49,500 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹19 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹12.7 | ₹14.9 | ₹12.7 | ₹14.9 | 3,046 | 16,490 |
| 30 Aug 2023 | ₹12.05 | ₹13.75 | ₹12.05 | ₹12.55 | 3,781 | 17,120 |
| 31 Aug 2023 | ₹12 | ₹13.9 | ₹10.25 | ₹10.7 | 8,416 | 18,455 |
| 1 Sept 2023 | ₹12.1 | ₹12.1 | ₹9.2 | ₹9.75 | 13,282 | 16,875 |
| 4 Sept 2023 | ₹12 | ₹12.4 | ₹10.35 | ₹11.4 | 6,885 | 17,565 |
| 5 Sept 2023 | ₹12 | ₹12.5 | ₹10.5 | ₹12.4 | 450 | 17,250 |
| 6 Sept 2023 | ₹11 | ₹12 | ₹9.3 | ₹10.5 | 1,995 | 17,070 |
| 7 Sept 2023 | ₹10.2 | ₹11.4 | ₹9.05 | ₹9.85 | 2,700 | 17,850 |
| 8 Sept 2023 | ₹10.2 | ₹11.15 | ₹8.45 | ₹8.7 | 21,030 | 19,680 |
| 11 Sept 2023 | ₹8.7 | ₹11.55 | ₹7.45 | ₹11.55 | 17,550 | 17,910 |
| 12 Sept 2023 | ₹11.5 | ₹12.95 | ₹8.15 | ₹8.95 | 28,770 | 20,280 |
| 13 Sept 2023 | ₹7.15 | ₹19 | ₹7.1 | ₹11.45 | 38,460 | 23,375 |
| 14 Sept 2023 | ₹12.3 | ₹14.7 | ₹8.3 | ₹8.3 | 63,960 | 27,915 |
| 15 Sept 2023 | ₹8.95 | ₹10.15 | ₹7.2 | ₹7.2 | 1,25,550 | 48,555 |
| 18 Sept 2023 | ₹8.4 | ₹8.4 | ₹5.75 | ₹5.9 | 1,50,210 | 65,195 |
| 20 Sept 2023 | ₹6.35 | ₹10.2 | ₹5 | ₹5 | 5,09,685 | 81,605 |
| 21 Sept 2023 | ₹4.9 | ₹6.7 | ₹4.1 | ₹5.95 | 27,55,635 | 1,99,155 |
| 22 Sept 2023 | ₹4.9 | ₹5 | ₹3.25 | ₹4.3 | 21,57,810 | 2,85,795 |
| 25 Sept 2023 | ₹3.25 | ₹4.15 | ₹2.15 | ₹2.65 | 11,09,250 | 1,56,705 |
| 26 Sept 2023 | ₹2.4 | ₹3.3 | ₹1.7 | ₹1.75 | 9,66,990 | 2,41,800 |
| 27 Sept 2023 | ₹1.75 | ₹2.5 | ₹0.9 | ₹1.05 | 6,08,520 | 1,56,465 |
| 28 Sept 2023 | ₹1.05 | ₹1.6 | ₹0.05 | ₹0.1 | 9,66,390 | 1,12,680 |