NIFTY BANK 42,500 PE traded across 21 sessions from 17 Jan 2023 to 16 Feb 2023, with a life-high of ₹2,200 and a low of ₹397.55. Final close ₹868.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Jan 2023 | ₹931 | ₹931 | ₹931 | ₹931 | 26 | 25 |
| 18 Jan 2023 | ₹835.15 | ₹846.65 | ₹745 | ₹745 | 651 | 250 |
| 19 Jan 2023 | ₹760 | ₹760 | ₹760 | ₹760 | 26 | 0 |
| 20 Jan 2023 | ₹737.45 | ₹737.45 | ₹645.05 | ₹645.05 | 176 | 125 |
| 23 Jan 2023 | ₹543.75 | ₹556.6 | ₹479.7 | ₹488 | 676 | 425 |
| 24 Jan 2023 | ₹436.95 | ₹531 | ₹397.55 | ₹505.35 | 1,076 | 975 |
| 25 Jan 2023 | ₹555.65 | ₹1,200 | ₹555.65 | ₹1,064.5 | 2,901 | 850 |
| 27 Jan 2023 | ₹1,171 | ₹2,200 | ₹1,171 | ₹2,200 | 1,251 | 825 |
| 30 Jan 2023 | ₹1,845.2 | ₹1,845.2 | ₹1,845.2 | ₹1,845.2 | 26 | 825 |
| 1 Feb 2023 | ₹1,464.55 | ₹1,524.7 | ₹1,062.65 | ₹1,524.7 | 1,876 | 2,025 |
| 2 Feb 2023 | ₹2,000 | ₹2,000 | ₹1,800 | ₹1,800 | 376 | 1,975 |
| 3 Feb 2023 | ₹1,592.95 | ₹1,813 | ₹1,095.05 | ₹1,100 | 22,976 | 5,950 |
| 6 Feb 2023 | ₹1,116.95 | ₹1,261.4 | ₹935.15 | ₹1,200 | 34,127 | 8,350 |
| 7 Feb 2023 | ₹1,130.6 | ₹1,381 | ₹970 | ₹1,067.6 | 27,526 | 15,350 |
| 8 Feb 2023 | ₹1,014.4 | ₹1,121 | ₹818 | ₹1,003.9 | 70,076 | 32,950 |
| 9 Feb 2023 | ₹990.95 | ₹1,220.9 | ₹879.65 | ₹886.4 | 2,72,277 | 1,55,625 |
| 10 Feb 2023 | ₹1,049.95 | ₹1,055.25 | ₹876.5 | ₹949.9 | 5,22,252 | 1,07,725 |
| 13 Feb 2023 | ₹950 | ₹1,318.1 | ₹862.15 | ₹1,209.25 | 3,08,951 | 1,02,000 |
| 14 Feb 2023 | ₹1,130.15 | ₹1,276 | ₹792.05 | ₹863.6 | 2,79,677 | 69,450 |
| 15 Feb 2023 | ₹860.05 | ₹1,033.95 | ₹712.05 | ₹728.8 | 5,08,702 | 76,075 |
| 16 Feb 2023 | ₹651.25 | ₹873.5 | ₹531.95 | ₹868.75 | 24,60,752 | 32,375 |