NIFTY BANK 46,500 PE traded across 21 sessions from 24 Jan 2023 to 23 Feb 2023, with a life-high of ₹6,866.45 and a low of ₹3,260. Final close ₹6,445.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Jan 2023 | ₹3,314.7 | ₹3,650 | ₹3,260 | ₹3,561.15 | 12,727 | 21,050 |
| 25 Jan 2023 | ₹3,765 | ₹4,651.55 | ₹3,755 | ₹4,641.85 | 4,926 | 24,625 |
| 27 Jan 2023 | ₹5,100 | ₹6,000 | ₹5,100 | ₹5,884.25 | 676 | 24,950 |
| 30 Jan 2023 | ₹5,780.65 | ₹5,780.65 | ₹5,780.65 | ₹5,780.65 | 26 | 24,725 |
| 1 Feb 2023 | ₹5,150.05 | ₹6,411.45 | ₹4,333 | ₹6,411.45 | 452 | 24,425 |
| 2 Feb 2023 | ₹6,413.05 | ₹6,413.05 | ₹5,499.5 | ₹5,499.5 | 226 | 24,425 |
| 3 Feb 2023 | ₹5,154.75 | ₹5,600 | ₹4,810 | ₹4,810 | 276 | 24,250 |
| 6 Feb 2023 | ₹4,916.5 | ₹5,008.75 | ₹4,864 | ₹5,008.75 | 301 | 24,125 |
| 7 Feb 2023 | ₹4,943.75 | ₹5,100 | ₹4,943.75 | ₹5,100 | 151 | 24,150 |
| 8 Feb 2023 | ₹4,655 | ₹4,655 | ₹4,655 | ₹4,655 | 26 | 24,125 |
| 9 Feb 2023 | ₹4,873.05 | ₹4,900 | ₹4,866.6 | ₹4,900 | 752 | 23,500 |
| 10 Feb 2023 | ₹4,870 | ₹4,884.25 | ₹4,826.4 | ₹4,826.4 | 201 | 23,475 |
| 13 Feb 2023 | ₹4,820.75 | ₹5,200 | ₹4,780.4 | ₹5,122.75 | 3,202 | 20,975 |
| 14 Feb 2023 | ₹5,190 | ₹5,190 | ₹4,768.95 | ₹4,768.95 | 6,976 | 15,150 |
| 15 Feb 2023 | ₹4,849.8 | ₹4,951 | ₹4,649.95 | ₹4,669.55 | 451 | 15,100 |
| 16 Feb 2023 | ₹4,535.05 | ₹4,701 | ₹4,497.95 | ₹4,701 | 6,552 | 15,275 |
| 17 Feb 2023 | ₹5,059.6 | ₹5,400 | ₹5,017.65 | ₹5,400 | 9,228 | 14,300 |
| 20 Feb 2023 | ₹5,277.5 | ₹5,600 | ₹5,277.5 | ₹5,600 | 151 | 14,300 |
| 21 Feb 2023 | ₹5,850 | ₹5,850 | ₹5,581 | ₹5,581 | 301 | 14,300 |
| 22 Feb 2023 | ₹6,200 | ₹6,525.6 | ₹6,200 | ₹6,440 | 651 | 14,275 |
| 23 Feb 2023 | ₹6,866.45 | ₹6,866.45 | ₹6,445 | ₹6,445 | 1,051 | 14,275 |