NIFTY BANK 45,500 PE traded across 20 sessions from 24 Jan 2023 to 23 Feb 2023, with a life-high of ₹5,778.75 and a low of ₹2,352.35. Final close ₹5,547.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Jan 2023 | ₹2,418 | ₹2,680 | ₹2,352.35 | ₹2,616.65 | 5,826 | 14,425 |
| 25 Jan 2023 | ₹2,703.25 | ₹3,661.85 | ₹2,703.2 | ₹3,650 | 8,252 | 14,700 |
| 27 Jan 2023 | ₹3,988.4 | ₹5,000 | ₹3,988.4 | ₹4,812.1 | 4,376 | 15,225 |
| 30 Jan 2023 | ₹4,639.9 | ₹4,952.15 | ₹4,639.9 | ₹4,869.05 | 2,051 | 15,025 |
| 31 Jan 2023 | ₹4,838 | ₹4,992.35 | ₹4,410.35 | ₹4,636.85 | 2,176 | 15,475 |
| 1 Feb 2023 | ₹4,142.25 | ₹5,309.85 | ₹3,387.65 | ₹4,673.85 | 6,626 | 14,400 |
| 2 Feb 2023 | ₹5,253.45 | ₹5,778.75 | ₹4,477.4 | ₹4,478.15 | 6,601 | 14,275 |
| 3 Feb 2023 | ₹4,169.8 | ₹4,579.55 | ₹3,829.2 | ₹3,831.35 | 3,126 | 13,675 |
| 6 Feb 2023 | ₹3,887.85 | ₹4,003.05 | ₹3,776.65 | ₹4,003.05 | 726 | 13,525 |
| 7 Feb 2023 | ₹3,896.7 | ₹4,030 | ₹3,800 | ₹3,800 | 1,751 | 13,525 |
| 8 Feb 2023 | ₹3,730 | ₹3,730 | ₹3,730 | ₹3,730 | 501 | 13,500 |
| 9 Feb 2023 | ₹4,053.65 | ₹4,056.4 | ₹3,830.3 | ₹3,830.3 | 377 | 13,150 |
| 13 Feb 2023 | ₹3,928.7 | ₹4,200 | ₹3,920 | ₹4,200 | 1,601 | 12,675 |
| 14 Feb 2023 | ₹4,062.05 | ₹4,160 | ₹4,062.05 | ₹4,119.3 | 1,276 | 12,525 |
| 16 Feb 2023 | ₹3,557 | ₹3,636.25 | ₹3,542.95 | ₹3,636.25 | 1,776 | 13,700 |
| 17 Feb 2023 | ₹4,040 | ₹4,404.55 | ₹3,974.05 | ₹4,270 | 2,801 | 12,250 |
| 20 Feb 2023 | ₹4,286.85 | ₹4,680 | ₹4,230 | ₹4,680 | 226 | 12,150 |
| 21 Feb 2023 | ₹4,850 | ₹4,900 | ₹4,499 | ₹4,794.45 | 376 | 11,975 |
| 22 Feb 2023 | ₹5,100.9 | ₹5,560 | ₹5,100.9 | ₹5,560 | 1,226 | 11,675 |
| 23 Feb 2023 | ₹5,637.6 | ₹5,685 | ₹5,400 | ₹5,547.55 | 2,577 | 10,850 |