NIFTY BANK 47,000 CE traded across 21 sessions from 18 Sept 2023 to 18 Oct 2023, with a life-high of ₹499.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 18 Sept 2023 | ₹499.5 | ₹499.5 | ₹325 | ₹326.65 | 120 | 75 |
| 20 Sept 2023 | ₹262.25 | ₹262.25 | ₹146.35 | ₹155 | 1,275 | 900 |
| 21 Sept 2023 | ₹120 | ₹140.95 | ₹75.7 | ₹76.05 | 4,515 | 1,905 |
| 22 Sept 2023 | ₹89.5 | ₹106.6 | ₹66.65 | ₹73.75 | 6,195 | 3,345 |
| 25 Sept 2023 | ₹65.8 | ₹76.85 | ₹57 | ₹67.6 | 10,890 | 8,910 |
| 26 Sept 2023 | ₹58 | ₹66.4 | ₹44 | ₹50 | 2,940 | 9,840 |
| 27 Sept 2023 | ₹46.65 | ₹54.1 | ₹40.8 | ₹46 | 9,780 | 10,650 |
| 28 Sept 2023 | ₹49.05 | ₹54.9 | ₹40.9 | ₹42.6 | 12,690 | 12,690 |
| 29 Sept 2023 | ₹46 | ₹46 | ₹20.15 | ₹27 | 34,860 | 20,895 |
| 3 Oct 2023 | ₹25 | ₹25 | ₹14.65 | ₹15.1 | 61,020 | 25,320 |
| 4 Oct 2023 | ₹11.15 | ₹16.4 | ₹10.7 | ₹12.05 | 36,105 | 24,675 |
| 5 Oct 2023 | ₹12.9 | ₹13.35 | ₹7.35 | ₹7.4 | 1,70,805 | 57,120 |
| 6 Oct 2023 | ₹7.75 | ₹8.25 | ₹5.4 | ₹5.75 | 2,70,105 | 76,965 |
| 9 Oct 2023 | ₹5.55 | ₹6.9 | ₹5.15 | ₹5.6 | 2,53,380 | 84,990 |
| 10 Oct 2023 | ₹6.05 | ₹8.8 | ₹4.85 | ₹6.1 | 5,60,745 | 1,65,405 |
| 11 Oct 2023 | ₹6.1 | ₹8.8 | ₹4.55 | ₹5.3 | 19,85,430 | 5,87,460 |
| 12 Oct 2023 | ₹5.35 | ₹5.6 | ₹3.55 | ₹3.6 | 78,83,400 | 16,74,930 |
| 13 Oct 2023 | ₹3.65 | ₹4.25 | ₹2.5 | ₹3.8 | 1,38,63,150 | 21,07,440 |
| 16 Oct 2023 | ₹3.4 | ₹3.95 | ₹2.25 | ₹2.3 | 93,69,585 | 18,85,920 |
| 17 Oct 2023 | ₹2.1 | ₹3.1 | ₹1.7 | ₹2 | 1,05,04,305 | 23,68,545 |
| 18 Oct 2023 | ₹1.6 | ₹2.55 | ₹0.05 | ₹0.05 | 2,40,03,045 | 12,29,265 |