NIFTY BANK 49,000 CE traded across 19 sessions from 6 Sept 2023 to 4 Oct 2023, with a life-high of ₹67.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Sept 2023 | ₹31.95 | ₹31.95 | ₹31.95 | ₹31.95 | 150 | 0 |
| 7 Sept 2023 | ₹40.7 | ₹40.7 | ₹12.3 | ₹16.8 | 2,280 | 1,365 |
| 8 Sept 2023 | ₹19.35 | ₹31 | ₹17.4 | ₹23.55 | 480 | 1,395 |
| 11 Sept 2023 | ₹67.35 | ₹67.35 | ₹16.1 | ₹18.2 | 570 | 1,170 |
| 12 Sept 2023 | ₹51 | ₹51 | ₹51 | ₹51 | 15 | 1,155 |
| 13 Sept 2023 | ₹45 | ₹45 | ₹17.15 | ₹28.95 | 2,970 | 1,905 |
| 14 Sept 2023 | ₹30.05 | ₹31.4 | ₹25.45 | ₹28.2 | 4,680 | 3,180 |
| 15 Sept 2023 | ₹30.15 | ₹31.4 | ₹24.95 | ₹25.6 | 23,115 | 7,575 |
| 18 Sept 2023 | ₹24.6 | ₹25.5 | ₹14.35 | ₹14.35 | 28,425 | 14,415 |
| 20 Sept 2023 | ₹11.85 | ₹17.65 | ₹11.15 | ₹12.9 | 43,095 | 13,200 |
| 21 Sept 2023 | ₹12.85 | ₹13.45 | ₹11.15 | ₹12.4 | 1,00,845 | 32,715 |
| 22 Sept 2023 | ₹12.45 | ₹13 | ₹9.2 | ₹9.5 | 1,12,275 | 34,905 |
| 25 Sept 2023 | ₹8.6 | ₹9.55 | ₹6.85 | ₹7.1 | 1,06,335 | 43,185 |
| 26 Sept 2023 | ₹7.05 | ₹8.15 | ₹4.7 | ₹5.2 | 1,28,565 | 34,155 |
| 27 Sept 2023 | ₹7.05 | ₹7.05 | ₹4.15 | ₹4.15 | 2,03,685 | 52,230 |
| 28 Sept 2023 | ₹4.85 | ₹7.75 | ₹4.05 | ₹4.5 | 8,93,550 | 2,46,195 |
| 29 Sept 2023 | ₹4.4 | ₹4.75 | ₹1.75 | ₹2.6 | 16,55,160 | 2,11,905 |
| 3 Oct 2023 | ₹2.3 | ₹2.3 | ₹1.15 | ₹1.2 | 11,10,495 | 2,19,195 |
| 4 Oct 2023 | ₹1.35 | ₹1.6 | ₹0.05 | ₹0.05 | 10,00,320 | 60,930 |