NIFTY BANK 41,500 PE traded across 22 sessions from 24 Jan 2023 to 23 Feb 2023, with a life-high of ₹2,104.1 and a low of ₹148.8. Final close ₹1,501.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Jan 2023 | ₹233.85 | ₹312.35 | ₹219.6 | ₹277.7 | 2,73,401 | 2,05,550 |
| 25 Jan 2023 | ₹297.35 | ₹740.6 | ₹285.45 | ₹630 | 7,65,001 | 3,07,225 |
| 27 Jan 2023 | ₹653.15 | ₹1,583.95 | ₹653.15 | ₹1,404.4 | 7,89,877 | 2,25,625 |
| 30 Jan 2023 | ₹1,699 | ₹2,104.1 | ₹1,128.05 | ₹1,364.6 | 2,45,101 | 2,03,100 |
| 31 Jan 2023 | ₹1,297.95 | ₹1,559 | ₹1,052.3 | ₹1,070 | 1,51,827 | 2,08,875 |
| 1 Feb 2023 | ₹950 | ₹2,100.5 | ₹444.2 | ₹1,255.6 | 19,92,901 | 2,17,775 |
| 2 Feb 2023 | ₹1,614.05 | ₹1,797 | ₹1,020.95 | ₹1,066.65 | 2,02,951 | 1,69,225 |
| 3 Feb 2023 | ₹935.85 | ₹1,188.15 | ₹608.75 | ₹608.75 | 7,24,877 | 2,44,550 |
| 6 Feb 2023 | ₹629.35 | ₹741 | ₹530.25 | ₹696.85 | 10,58,653 | 2,73,525 |
| 7 Feb 2023 | ₹646.3 | ₹790.9 | ₹524.05 | ₹565.9 | 14,42,627 | 3,11,700 |
| 8 Feb 2023 | ₹549.85 | ₹595.3 | ₹432.3 | ₹515 | 16,15,077 | 4,46,150 |
| 9 Feb 2023 | ₹511.95 | ₹644 | ₹400.15 | ₹403.65 | 19,57,202 | 4,87,025 |
| 10 Feb 2023 | ₹473.45 | ₹489.9 | ₹387.05 | ₹401 | 18,96,353 | 6,23,050 |
| 13 Feb 2023 | ₹377.25 | ₹611.75 | ₹350 | ₹525.65 | 23,16,027 | 5,47,625 |
| 14 Feb 2023 | ₹470.15 | ₹564.1 | ₹303.5 | ₹329.85 | 24,86,327 | 6,24,425 |
| 15 Feb 2023 | ₹325.05 | ₹382.85 | ₹211.55 | ₹219.15 | 50,38,226 | 7,80,225 |
| 16 Feb 2023 | ₹172.35 | ₹251 | ₹148.8 | ₹244.95 | 95,78,828 | 19,26,575 |
| 17 Feb 2023 | ₹297 | ₹694.55 | ₹273 | ₹479.7 | 6,08,27,603 | 23,32,350 |
| 20 Feb 2023 | ₹432.3 | ₹924.75 | ₹373.05 | ₹760.75 | 2,23,52,603 | 15,74,000 |
| 21 Feb 2023 | ₹740 | ₹980.55 | ₹595.2 | ₹787.55 | 51,15,653 | 8,15,100 |
| 22 Feb 2023 | ₹969 | ₹1,591.55 | ₹958.7 | ₹1,502.85 | 8,26,727 | 6,55,725 |
| 23 Feb 2023 | ₹1,492.1 | ₹1,903.95 | ₹1,331.8 | ₹1,501 | 4,60,976 | 5,07,350 |