NIFTY BANK 46,000 PE traded across 22 sessions from 24 Jan 2023 to 23 Feb 2023, with a life-high of ₹6,299 and a low of ₹2,799. Final close ₹6,000.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Jan 2023 | ₹2,901 | ₹3,172.5 | ₹2,799 | ₹3,079.45 | 16,503 | 18,150 |
| 25 Jan 2023 | ₹3,173.25 | ₹4,220 | ₹3,173.25 | ₹4,147.35 | 38,701 | 49,025 |
| 27 Jan 2023 | ₹4,536.1 | ₹5,440 | ₹4,536.1 | ₹5,301.7 | 3,851 | 48,850 |
| 30 Jan 2023 | ₹5,256.05 | ₹5,872.7 | ₹5,220.15 | ₹5,220.15 | 3,701 | 50,325 |
| 31 Jan 2023 | ₹5,280 | ₹5,280 | ₹4,803.95 | ₹4,803.95 | 7,451 | 50,000 |
| 1 Feb 2023 | ₹4,691 | ₹5,777.85 | ₹3,777 | ₹5,271.75 | 3,551 | 49,675 |
| 2 Feb 2023 | ₹5,800.35 | ₹5,800.35 | ₹4,929.75 | ₹4,998.5 | 2,376 | 49,150 |
| 3 Feb 2023 | ₹4,671.4 | ₹5,050 | ₹4,300 | ₹4,338.85 | 5,776 | 47,625 |
| 6 Feb 2023 | ₹4,338.9 | ₹4,545 | ₹4,129.95 | ₹4,453.2 | 2,152 | 47,400 |
| 7 Feb 2023 | ₹4,354 | ₹4,640 | ₹4,251.1 | ₹4,251.1 | 2,751 | 45,200 |
| 8 Feb 2023 | ₹4,232.5 | ₹4,415 | ₹4,165.05 | ₹4,284.45 | 3,352 | 42,750 |
| 9 Feb 2023 | ₹4,507.65 | ₹4,537.85 | ₹4,248.45 | ₹4,248.45 | 3,051 | 40,575 |
| 10 Feb 2023 | ₹4,391 | ₹4,391 | ₹4,309.95 | ₹4,352.65 | 1,101 | 39,875 |
| 13 Feb 2023 | ₹4,416.15 | ₹4,689.25 | ₹4,416.15 | ₹4,623.45 | 3,027 | 38,000 |
| 14 Feb 2023 | ₹4,650 | ₹4,650 | ₹4,245 | ₹4,245 | 1,076 | 37,050 |
| 15 Feb 2023 | ₹4,400 | ₹4,400 | ₹4,200 | ₹4,200 | 401 | 36,775 |
| 16 Feb 2023 | ₹3,970 | ₹4,327.35 | ₹3,970 | ₹4,327.35 | 5,826 | 40,350 |
| 17 Feb 2023 | ₹4,523.05 | ₹4,999 | ₹4,467.9 | ₹4,845 | 7,077 | 35,775 |
| 20 Feb 2023 | ₹4,753.05 | ₹5,285 | ₹4,753.05 | ₹5,177.65 | 1,951 | 34,625 |
| 21 Feb 2023 | ₹5,299 | ₹5,425.5 | ₹5,071 | ₹5,286.2 | 2,351 | 32,625 |
| 22 Feb 2023 | ₹5,512.5 | ₹6,063.85 | ₹5,512.5 | ₹5,975.65 | 5,927 | 27,500 |
| 23 Feb 2023 | ₹6,099 | ₹6,299 | ₹5,860 | ₹6,000 | 28,051 | 13,775 |