NIFTY BANK 40,900 PE traded across 22 sessions from 24 Jan 2023 to 23 Feb 2023, with a life-high of ₹1,680.2 and a low of ₹58.65. Final close ₹898.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Jan 2023 | ₹140.5 | ₹189.8 | ₹132.05 | ₹172 | 1,977 | 4,575 |
| 25 Jan 2023 | ₹185.05 | ₹505.2 | ₹185.05 | ₹421.7 | 13,351 | 4,725 |
| 27 Jan 2023 | ₹514.95 | ₹1,224.9 | ₹514.95 | ₹1,048.35 | 2,07,226 | 12,275 |
| 30 Jan 2023 | ₹1,272.65 | ₹1,680.2 | ₹848.85 | ₹1,017.95 | 37,952 | 9,750 |
| 31 Jan 2023 | ₹1,087.2 | ₹1,216 | ₹786.85 | ₹800.4 | 43,927 | 15,350 |
| 1 Feb 2023 | ₹720.05 | ₹1,672.75 | ₹299.5 | ₹962.2 | 1,92,651 | 13,650 |
| 2 Feb 2023 | ₹1,421.4 | ₹1,421.4 | ₹737.2 | ₹758.15 | 70,776 | 20,925 |
| 3 Feb 2023 | ₹641.1 | ₹864.2 | ₹421.65 | ₹421.65 | 1,81,828 | 30,700 |
| 6 Feb 2023 | ₹435.05 | ₹504.2 | ₹357.1 | ₹465.8 | 60,677 | 25,825 |
| 7 Feb 2023 | ₹430.75 | ₹526.7 | ₹335 | ₹370.05 | 38,827 | 28,650 |
| 8 Feb 2023 | ₹346.05 | ₹370.6 | ₹271.15 | ₹318 | 51,852 | 29,800 |
| 9 Feb 2023 | ₹316 | ₹399.9 | ₹225.5 | ₹226.05 | 73,827 | 34,725 |
| 10 Feb 2023 | ₹269.55 | ₹273.55 | ₹211.4 | ₹218.05 | 93,378 | 37,525 |
| 13 Feb 2023 | ₹201.7 | ₹340 | ₹183.6 | ₹292 | 2,32,851 | 77,175 |
| 14 Feb 2023 | ₹240.3 | ₹300.8 | ₹144.95 | ₹158.95 | 2,85,628 | 90,775 |
| 15 Feb 2023 | ₹158.95 | ₹179.55 | ₹85.55 | ₹86.45 | 6,07,903 | 1,42,250 |
| 16 Feb 2023 | ₹72 | ₹103.8 | ₹58.65 | ₹92 | 16,18,651 | 2,65,150 |
| 17 Feb 2023 | ₹120 | ₹331.75 | ₹87.75 | ₹182 | 3,49,35,203 | 5,89,450 |
| 20 Feb 2023 | ₹187.8 | ₹455.65 | ₹116.2 | ₹321 | 6,00,71,753 | 5,26,250 |
| 21 Feb 2023 | ₹327.65 | ₹467 | ₹197.2 | ₹293.1 | 5,56,03,278 | 6,86,450 |
| 22 Feb 2023 | ₹417.8 | ₹990.9 | ₹357.8 | ₹891.45 | 47,68,553 | 2,63,525 |
| 23 Feb 2023 | ₹914.15 | ₹1,306.8 | ₹742.9 | ₹898 | 4,16,777 | 1,88,250 |