NIFTY BANK 45,000 PE traded across 22 sessions from 24 Jan 2023 to 23 Feb 2023, with a life-high of ₹5,399 and a low of ₹1,925.75. Final close ₹5,008.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Jan 2023 | ₹1,999.05 | ₹2,263.85 | ₹1,925.75 | ₹2,179 | 12,752 | 33,125 |
| 25 Jan 2023 | ₹2,256.9 | ₹3,258.7 | ₹2,252.6 | ₹3,179.35 | 21,152 | 40,500 |
| 27 Jan 2023 | ₹3,478.1 | ₹4,544.35 | ₹3,429 | ₹4,290.45 | 7,451 | 39,650 |
| 30 Jan 2023 | ₹4,627.35 | ₹5,210 | ₹3,929.4 | ₹4,230.05 | 13,401 | 34,325 |
| 31 Jan 2023 | ₹4,322 | ₹4,520.4 | ₹3,852.5 | ₹3,852.5 | 3,427 | 33,525 |
| 1 Feb 2023 | ₹3,670.95 | ₹5,288.25 | ₹2,782.6 | ₹4,203.35 | 9,751 | 30,125 |
| 2 Feb 2023 | ₹4,882.5 | ₹4,950 | ₹3,999.1 | ₹4,041 | 2,426 | 29,650 |
| 3 Feb 2023 | ₹3,700.05 | ₹4,161 | ₹3,340 | ₹3,345 | 2,027 | 29,650 |
| 6 Feb 2023 | ₹3,233.65 | ₹3,543.85 | ₹3,200 | ₹3,475.15 | 826 | 29,375 |
| 7 Feb 2023 | ₹3,423.5 | ₹3,700 | ₹3,292.8 | ₹3,341.8 | 877 | 28,925 |
| 8 Feb 2023 | ₹3,213.8 | ₹3,468.3 | ₹3,195.1 | ₹3,320 | 2,201 | 28,400 |
| 9 Feb 2023 | ₹3,350 | ₹3,550 | ₹3,250 | ₹3,250 | 2,051 | 28,550 |
| 10 Feb 2023 | ₹3,384 | ₹3,425 | ₹3,300 | ₹3,333.2 | 876 | 27,525 |
| 13 Feb 2023 | ₹3,321 | ₹3,723.6 | ₹3,321 | ₹3,560.25 | 1,601 | 26,625 |
| 14 Feb 2023 | ₹3,618.7 | ₹3,700 | ₹3,248.4 | ₹3,289.1 | 1,726 | 25,925 |
| 15 Feb 2023 | ₹3,369.9 | ₹3,434 | ₹3,155.05 | ₹3,155.05 | 876 | 25,875 |
| 16 Feb 2023 | ₹3,036 | ₹3,320 | ₹2,977.75 | ₹3,320 | 12,951 | 28,525 |
| 17 Feb 2023 | ₹3,506.9 | ₹4,020 | ₹3,474.35 | ₹3,780 | 13,326 | 24,400 |
| 20 Feb 2023 | ₹3,850 | ₹4,329.35 | ₹3,700 | ₹4,216.35 | 5,401 | 23,600 |
| 21 Feb 2023 | ₹4,299 | ₹4,405.5 | ₹4,050 | ₹4,310 | 4,126 | 20,550 |
| 22 Feb 2023 | ₹4,547.3 | ₹5,071 | ₹4,533.75 | ₹4,978.95 | 6,901 | 16,075 |
| 23 Feb 2023 | ₹5,099 | ₹5,399 | ₹4,850 | ₹5,008.95 | 14,651 | 6,500 |