NIFTY BANK 40,000 PE traded across 23 sessions from 31 Jan 2023 to 2 Mar 2023, with a life-high of ₹800 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Jan 2023 | ₹697.25 | ₹697.25 | ₹680.8 | ₹680.8 | 51 | 25 |
| 1 Feb 2023 | ₹383.65 | ₹383.65 | ₹350 | ₹378.05 | 326 | 50 |
| 2 Feb 2023 | ₹782 | ₹800 | ₹507 | ₹539.9 | 851 | 475 |
| 3 Feb 2023 | ₹482.6 | ₹579.2 | ₹309.75 | ₹317 | 5,026 | 2,225 |
| 6 Feb 2023 | ₹292.35 | ₹355.05 | ₹277.3 | ₹319 | 3,577 | 2,800 |
| 7 Feb 2023 | ₹297.95 | ₹353.65 | ₹242.95 | ₹265.95 | 2,976 | 2,500 |
| 8 Feb 2023 | ₹265.95 | ₹265.95 | ₹203.75 | ₹213.8 | 7,676 | 3,825 |
| 9 Feb 2023 | ₹218.45 | ₹260 | ₹154.7 | ₹154.7 | 12,176 | 6,800 |
| 10 Feb 2023 | ₹184.75 | ₹184.75 | ₹148.35 | ₹154.25 | 72,901 | 28,150 |
| 13 Feb 2023 | ₹144.15 | ₹216 | ₹131.95 | ₹185 | 1,05,351 | 41,150 |
| 14 Feb 2023 | ₹177.25 | ₹188.45 | ₹105 | ₹110.65 | 1,17,626 | 53,950 |
| 15 Feb 2023 | ₹112.35 | ₹117.25 | ₹66.25 | ₹71.45 | 1,30,076 | 65,425 |
| 16 Feb 2023 | ₹59 | ₹78.15 | ₹50.6 | ₹72.6 | 2,82,726 | 1,00,050 |
| 17 Feb 2023 | ₹92.9 | ₹206 | ₹68.45 | ₹122.85 | 17,26,553 | 2,25,900 |
| 20 Feb 2023 | ₹108 | ₹240.1 | ₹90 | ₹170 | 16,33,577 | 2,53,225 |
| 21 Feb 2023 | ₹168.95 | ₹230.4 | ₹128.15 | ₹156.65 | 21,14,652 | 3,01,275 |
| 22 Feb 2023 | ₹210.55 | ₹447 | ₹200.6 | ₹381.65 | 55,63,678 | 7,38,975 |
| 23 Feb 2023 | ₹370.1 | ₹592.3 | ₹266.65 | ₹275 | 1,63,87,301 | 24,37,125 |
| 24 Feb 2023 | ₹269.2 | ₹395.35 | ₹164.7 | ₹337.95 | 12,15,63,328 | 33,13,625 |
| 27 Feb 2023 | ₹310 | ₹413.75 | ₹110 | ₹110 | 11,89,17,303 | 38,16,100 |
| 28 Feb 2023 | ₹120.35 | ₹195 | ₹90.15 | ₹97.95 | 9,27,72,677 | 35,53,075 |
| 1 Mar 2023 | ₹70 | ₹86.05 | ₹10.05 | ₹11 | 7,83,59,778 | 39,43,500 |
| 2 Mar 2023 | ₹10.4 | ₹14.85 | ₹0.05 | ₹0.1 | 10,66,65,603 | 28,68,300 |