NIFTY BANK 49,000 PE traded across 22 sessions from 24 Jan 2023 to 23 Feb 2023, with a life-high of ₹9,380 and a low of ₹5,970. Final close ₹9,000.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Jan 2023 | ₹5,980 | ₹6,070 | ₹5,970 | ₹6,000 | 326 | 350 |
| 25 Jan 2023 | ₹6,282.7 | ₹7,166.6 | ₹6,282.7 | ₹7,166.6 | 10,601 | 10,375 |
| 27 Jan 2023 | ₹7,200 | ₹8,499 | ₹7,200 | ₹8,222.8 | 901 | 11,025 |
| 30 Jan 2023 | ₹8,659.9 | ₹8,950 | ₹7,930 | ₹8,150.45 | 1,926 | 12,575 |
| 31 Jan 2023 | ₹8,330.35 | ₹8,383 | ₹7,800 | ₹7,800 | 2,451 | 13,475 |
| 1 Feb 2023 | ₹7,681.65 | ₹8,428.5 | ₹6,880 | ₹7,820.4 | 1,976 | 14,550 |
| 2 Feb 2023 | ₹8,145.25 | ₹8,350 | ₹7,885.4 | ₹7,885.4 | 101 | 14,525 |
| 3 Feb 2023 | ₹7,620 | ₹7,620 | ₹7,250 | ₹7,250 | 76 | 14,500 |
| 6 Feb 2023 | ₹7,281.3 | ₹7,462.75 | ₹7,262 | ₹7,462.75 | 976 | 14,500 |
| 7 Feb 2023 | ₹7,389.55 | ₹7,500 | ₹7,250 | ₹7,250 | 176 | 13,925 |
| 8 Feb 2023 | ₹7,205.55 | ₹7,424.45 | ₹7,200 | ₹7,271.45 | 426 | 13,925 |
| 9 Feb 2023 | ₹7,400 | ₹7,500 | ₹7,202.4 | ₹7,207.7 | 601 | 13,850 |
| 10 Feb 2023 | ₹7,425.3 | ₹7,425.3 | ₹7,304.65 | ₹7,304.65 | 401 | 13,900 |
| 13 Feb 2023 | ₹7,309.95 | ₹7,650 | ₹7,309.95 | ₹7,550 | 426 | 13,875 |
| 14 Feb 2023 | ₹7,518.7 | ₹7,518.7 | ₹7,203.8 | ₹7,256.7 | 476 | 13,950 |
| 15 Feb 2023 | ₹7,322.7 | ₹7,385 | ₹7,132.1 | ₹7,132.1 | 476 | 14,050 |
| 16 Feb 2023 | ₹7,084 | ₹7,253.9 | ₹7,000 | ₹7,253.9 | 676 | 13,800 |
| 17 Feb 2023 | ₹7,522.4 | ₹7,972.3 | ₹7,493.65 | ₹7,733.4 | 376 | 13,750 |
| 20 Feb 2023 | ₹7,700 | ₹8,215.2 | ₹7,700 | ₹8,172.5 | 6,226 | 14,225 |
| 21 Feb 2023 | ₹8,366.5 | ₹8,403 | ₹8,173.55 | ₹8,253.95 | 4,501 | 19,175 |
| 22 Feb 2023 | ₹8,565 | ₹9,062.3 | ₹8,543.7 | ₹8,980 | 5,851 | 16,350 |
| 23 Feb 2023 | ₹9,240 | ₹9,380 | ₹8,860 | ₹9,000 | 8,526 | 13,325 |