NIFTY BANK 40,800 PE traded across 22 sessions from 24 Jan 2023 to 23 Feb 2023, with a life-high of ₹1,624.2 and a low of ₹45.05. Final close ₹799.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Jan 2023 | ₹132.4 | ₹173.25 | ₹123.85 | ₹154.2 | 4,976 | 11,025 |
| 25 Jan 2023 | ₹158.45 | ₹478.4 | ₹158.3 | ₹390.35 | 27,627 | 15,500 |
| 27 Jan 2023 | ₹505.7 | ₹1,172.95 | ₹505.7 | ₹1,004.2 | 3,79,102 | 30,575 |
| 30 Jan 2023 | ₹1,210.3 | ₹1,624.2 | ₹805.55 | ₹984.3 | 90,051 | 28,450 |
| 31 Jan 2023 | ₹984.9 | ₹1,159.3 | ₹739.35 | ₹762.45 | 83,827 | 30,175 |
| 1 Feb 2023 | ₹712.85 | ₹1,600.8 | ₹282.4 | ₹975.05 | 2,64,553 | 20,975 |
| 2 Feb 2023 | ₹1,145.45 | ₹1,348.05 | ₹695 | ₹720.7 | 96,177 | 25,550 |
| 3 Feb 2023 | ₹710 | ₹825.55 | ₹392.85 | ₹392.85 | 1,79,128 | 28,650 |
| 6 Feb 2023 | ₹434.95 | ₹469.9 | ₹333.4 | ₹438 | 50,777 | 26,125 |
| 7 Feb 2023 | ₹405.25 | ₹493.1 | ₹312.95 | ₹344.4 | 44,378 | 31,125 |
| 8 Feb 2023 | ₹302.05 | ₹343.85 | ₹250 | ₹289.25 | 74,277 | 35,450 |
| 9 Feb 2023 | ₹287.25 | ₹370.55 | ₹204.15 | ₹208.4 | 94,676 | 40,850 |
| 10 Feb 2023 | ₹246 | ₹248.25 | ₹189.75 | ₹199 | 82,002 | 41,050 |
| 13 Feb 2023 | ₹194.95 | ₹307.2 | ₹163.3 | ₹262 | 3,00,877 | 55,750 |
| 14 Feb 2023 | ₹230 | ₹270 | ₹128.15 | ₹140.75 | 5,13,101 | 1,28,975 |
| 15 Feb 2023 | ₹145.95 | ₹157.65 | ₹73.85 | ₹75.45 | 9,29,552 | 1,81,225 |
| 16 Feb 2023 | ₹45.05 | ₹88.6 | ₹45.05 | ₹80.55 | 27,88,928 | 3,13,475 |
| 17 Feb 2023 | ₹79.65 | ₹288.5 | ₹72 | ₹152.9 | 3,49,02,803 | 6,43,950 |
| 20 Feb 2023 | ₹129 | ₹392.9 | ₹93.3 | ₹274.75 | 6,73,46,302 | 10,70,925 |
| 21 Feb 2023 | ₹249.75 | ₹396.7 | ₹156.65 | ₹239 | 9,18,74,528 | 10,61,400 |
| 22 Feb 2023 | ₹320 | ₹893.75 | ₹293 | ₹797.5 | 1,28,43,426 | 3,22,200 |
| 23 Feb 2023 | ₹803.85 | ₹1,205.25 | ₹627.85 | ₹799 | 9,18,226 | 1,95,650 |