NIFTY BANK 49,000 CE traded across 21 sessions from 26 Sept 2023 to 26 Oct 2023, with a life-high of ₹27.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Sept 2023 | ₹20.5 | ₹23 | ₹19.05 | ₹20.55 | 45,720 | 82,605 |
| 27 Sept 2023 | ₹21.9 | ₹23.9 | ₹19 | ₹20.5 | 59,445 | 84,930 |
| 28 Sept 2023 | ₹19.9 | ₹27.05 | ₹19.05 | ₹23.9 | 3,16,815 | 1,89,105 |
| 29 Sept 2023 | ₹25.15 | ₹25.15 | ₹15.5 | ₹16.2 | 1,99,365 | 1,85,790 |
| 3 Oct 2023 | ₹15.3 | ₹16.8 | ₹12.85 | ₹13.25 | 49,995 | 1,87,440 |
| 4 Oct 2023 | ₹14.8 | ₹15.9 | ₹11.55 | ₹12.05 | 84,180 | 1,91,955 |
| 5 Oct 2023 | ₹12 | ₹12.95 | ₹9.25 | ₹9.4 | 44,085 | 1,83,645 |
| 6 Oct 2023 | ₹8.6 | ₹9.85 | ₹7.1 | ₹7.8 | 75,555 | 1,80,450 |
| 9 Oct 2023 | ₹7.75 | ₹10.05 | ₹5.3 | ₹8.35 | 80,145 | 1,93,005 |
| 10 Oct 2023 | ₹8.1 | ₹9.9 | ₹7.15 | ₹7.95 | 41,655 | 1,92,255 |
| 11 Oct 2023 | ₹8.1 | ₹9.8 | ₹6.95 | ₹8.05 | 52,215 | 1,88,850 |
| 12 Oct 2023 | ₹8.55 | ₹8.9 | ₹5.2 | ₹5.9 | 43,485 | 1,87,380 |
| 13 Oct 2023 | ₹6.6 | ₹6.65 | ₹4.3 | ₹5.85 | 92,970 | 1,88,415 |
| 16 Oct 2023 | ₹5.8 | ₹6.8 | ₹4.9 | ₹5.4 | 38,145 | 1,89,450 |
| 17 Oct 2023 | ₹4.65 | ₹5.25 | ₹3.75 | ₹5 | 32,010 | 1,86,540 |
| 18 Oct 2023 | ₹5 | ₹5.75 | ₹3.8 | ₹5.35 | 6,27,510 | 3,66,525 |
| 19 Oct 2023 | ₹5.15 | ₹5.3 | ₹2.55 | ₹3.45 | 10,41,195 | 3,95,205 |
| 20 Oct 2023 | ₹3.45 | ₹3.5 | ₹2.15 | ₹2.15 | 8,92,575 | 4,57,845 |
| 23 Oct 2023 | ₹2 | ₹4.45 | ₹1.45 | ₹4 | 15,31,425 | 5,60,010 |
| 25 Oct 2023 | ₹3 | ₹3.3 | ₹1.6 | ₹2.6 | 12,77,025 | 5,78,520 |
| 26 Oct 2023 | ₹2.4 | ₹2.6 | ₹0.05 | ₹0.05 | 18,64,515 | 1,96,605 |