NIFTY BANK 50,000 CE traded across 21 sessions from 4 Sept 2023 to 4 Oct 2023, with a life-high of ₹21.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Sept 2023 | ₹20 | ₹20 | ₹16.05 | ₹18.75 | 2,565 | 1,980 |
| 5 Sept 2023 | ₹16.65 | ₹19.2 | ₹15.2 | ₹17.3 | 585 | 2,025 |
| 6 Sept 2023 | ₹17.55 | ₹17.55 | ₹14.85 | ₹16 | 1,590 | 2,430 |
| 7 Sept 2023 | ₹16 | ₹16.15 | ₹10.5 | ₹15.55 | 1,935 | 2,895 |
| 8 Sept 2023 | ₹14 | ₹16 | ₹13.5 | ₹14 | 2,160 | 4,245 |
| 11 Sept 2023 | ₹12 | ₹20.9 | ₹10.8 | ₹14.65 | 2,160 | 4,230 |
| 12 Sept 2023 | ₹15.65 | ₹18.5 | ₹14.35 | ₹14.4 | 5,145 | 4,845 |
| 13 Sept 2023 | ₹15.35 | ₹21.05 | ₹14.1 | ₹18.15 | 12,585 | 6,615 |
| 14 Sept 2023 | ₹20.35 | ₹20.9 | ₹16.95 | ₹18.45 | 12,975 | 6,135 |
| 15 Sept 2023 | ₹20.55 | ₹20.55 | ₹15.45 | ₹16.2 | 11,820 | 7,590 |
| 18 Sept 2023 | ₹17 | ₹17.75 | ₹11.35 | ₹11.55 | 12,105 | 7,275 |
| 20 Sept 2023 | ₹13.75 | ₹13.75 | ₹8.55 | ₹9.75 | 16,950 | 8,190 |
| 21 Sept 2023 | ₹10 | ₹14.8 | ₹8.1 | ₹10 | 28,005 | 12,375 |
| 22 Sept 2023 | ₹8.45 | ₹8.7 | ₹6.75 | ₹7.55 | 14,595 | 15,000 |
| 25 Sept 2023 | ₹7.5 | ₹7.5 | ₹5.15 | ₹6.1 | 22,230 | 16,965 |
| 26 Sept 2023 | ₹6.25 | ₹6.6 | ₹4.45 | ₹4.9 | 37,485 | 24,705 |
| 27 Sept 2023 | ₹4.75 | ₹5.95 | ₹4 | ₹4 | 65,940 | 28,290 |
| 28 Sept 2023 | ₹4.55 | ₹7 | ₹2.2 | ₹4.2 | 14,02,590 | 5,87,100 |
| 29 Sept 2023 | ₹4.4 | ₹4.45 | ₹1.65 | ₹2.5 | 24,01,230 | 5,20,335 |
| 3 Oct 2023 | ₹2.25 | ₹2.3 | ₹1.25 | ₹1.35 | 19,58,235 | 8,18,280 |
| 4 Oct 2023 | ₹1.2 | ₹1.35 | ₹0.05 | ₹0.05 | 33,27,360 | 3,67,230 |