NIFTY BANK 52,500 CE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹15.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹14.6 | ₹15.05 | ₹13.05 | ₹14.35 | 3,181 | 19,590 |
| 30 Aug 2023 | ₹14.5 | ₹14.5 | ₹12.2 | ₹12.55 | 4,201 | 19,545 |
| 31 Aug 2023 | ₹12.85 | ₹13.75 | ₹11.5 | ₹12.05 | 6,182 | 18,705 |
| 1 Sept 2023 | ₹11 | ₹11 | ₹8.85 | ₹9.1 | 15,301 | 18,690 |
| 4 Sept 2023 | ₹8.25 | ₹11.3 | ₹8.25 | ₹10.4 | 7,590 | 20,130 |
| 5 Sept 2023 | ₹9.55 | ₹10.6 | ₹8.9 | ₹9.9 | 2,835 | 20,490 |
| 6 Sept 2023 | ₹9.75 | ₹9.9 | ₹8.2 | ₹8.8 | 4,860 | 20,565 |
| 7 Sept 2023 | ₹8.85 | ₹11.5 | ₹7.25 | ₹7.8 | 13,680 | 24,795 |
| 8 Sept 2023 | ₹7.8 | ₹8.9 | ₹7.55 | ₹8.7 | 2,625 | 24,765 |
| 11 Sept 2023 | ₹8.9 | ₹10.7 | ₹6.6 | ₹7.6 | 6,240 | 27,390 |
| 12 Sept 2023 | ₹7.7 | ₹10.2 | ₹7.7 | ₹8.35 | 7,575 | 25,200 |
| 13 Sept 2023 | ₹8.55 | ₹9.9 | ₹8 | ₹9.8 | 5,895 | 24,615 |
| 14 Sept 2023 | ₹9.8 | ₹11.45 | ₹6.55 | ₹6.6 | 35,985 | 26,205 |
| 15 Sept 2023 | ₹7.7 | ₹7.7 | ₹4.9 | ₹4.9 | 34,860 | 40,500 |
| 18 Sept 2023 | ₹5.25 | ₹5.25 | ₹3.5 | ₹3.85 | 63,450 | 45,120 |
| 20 Sept 2023 | ₹3.75 | ₹6.75 | ₹2.7 | ₹3.8 | 10,25,835 | 5,57,130 |
| 21 Sept 2023 | ₹4.15 | ₹4.75 | ₹2.75 | ₹4.6 | 45,80,820 | 10,31,520 |
| 22 Sept 2023 | ₹4.4 | ₹4.6 | ₹2.25 | ₹2.95 | 42,83,910 | 12,89,145 |
| 25 Sept 2023 | ₹2.9 | ₹2.9 | ₹1.6 | ₹1.85 | 67,74,645 | 11,99,340 |
| 26 Sept 2023 | ₹1.7 | ₹2.55 | ₹1.35 | ₹1.4 | 1,04,52,480 | 10,87,140 |
| 27 Sept 2023 | ₹1.35 | ₹1.8 | ₹0.75 | ₹0.85 | 58,05,150 | 9,83,325 |
| 28 Sept 2023 | ₹0.85 | ₹0.9 | ₹0.05 | ₹0.05 | 69,79,980 | 3,62,730 |