NIFTY BANK 42,000 PE traded across 21 sessions from 18 Jan 2023 to 16 Feb 2023, with a life-high of ₹2,739.25 and a low of ₹126.7. Final close ₹369.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 18 Jan 2023 | ₹617 | ₹624.1 | ₹524.15 | ₹561.15 | 1,026 | 825 |
| 19 Jan 2023 | ₹565.1 | ₹590.95 | ₹563.45 | ₹571.95 | 851 | 1,700 |
| 20 Jan 2023 | ₹571 | ₹571 | ₹462.3 | ₹477.1 | 376 | 1,825 |
| 23 Jan 2023 | ₹365 | ₹365 | ₹329 | ₹329 | 551 | 1,900 |
| 24 Jan 2023 | ₹287.95 | ₹385.1 | ₹275.4 | ₹340.8 | 2,527 | 2,925 |
| 25 Jan 2023 | ₹388 | ₹905.05 | ₹380 | ₹814.2 | 5,801 | 4,100 |
| 27 Jan 2023 | ₹793.1 | ₹2,250 | ₹793.1 | ₹1,796.35 | 2,276 | 4,050 |
| 30 Jan 2023 | ₹2,739.25 | ₹2,739.25 | ₹1,700 | ₹1,758.55 | 526 | 3,950 |
| 31 Jan 2023 | ₹1,736.8 | ₹1,736.8 | ₹1,350 | ₹1,350 | 101 | 3,975 |
| 1 Feb 2023 | ₹1,154.9 | ₹2,100 | ₹545 | ₹1,629.25 | 23,751 | 3,900 |
| 2 Feb 2023 | ₹2,226.45 | ₹2,226.45 | ₹1,100.25 | ₹1,332.1 | 1,676 | 3,250 |
| 3 Feb 2023 | ₹1,226.95 | ₹1,445 | ₹535.65 | ₹535.65 | 68,076 | 19,175 |
| 6 Feb 2023 | ₹787.05 | ₹920.75 | ₹635.55 | ₹840.55 | 1,55,576 | 31,400 |
| 7 Feb 2023 | ₹794.4 | ₹1,000 | ₹636.8 | ₹710 | 2,46,302 | 45,375 |
| 8 Feb 2023 | ₹669.65 | ₹750 | ₹510 | ₹627.45 | 5,78,176 | 99,325 |
| 9 Feb 2023 | ₹653.05 | ₹825 | ₹508.95 | ₹517 | 9,77,952 | 2,07,075 |
| 10 Feb 2023 | ₹560 | ₹659.8 | ₹500 | ₹541.8 | 79,53,553 | 3,30,350 |
| 13 Feb 2023 | ₹555 | ₹858.6 | ₹462.45 | ₹750 | 59,81,951 | 2,86,650 |
| 14 Feb 2023 | ₹712.75 | ₹806 | ₹383.5 | ₹432 | 73,97,326 | 4,16,075 |
| 15 Feb 2023 | ₹421.05 | ₹555 | ₹260 | ₹270 | 2,14,40,177 | 4,95,375 |
| 16 Feb 2023 | ₹232.75 | ₹380 | ₹126.7 | ₹369.35 | 12,70,53,303 | 3,34,600 |