NIFTY BANK 41,000 PE traded across 21 sessions from 1 Feb 2023 to 2 Mar 2023, with a life-high of ₹1,358.15 and a low of ₹145.6. Final close ₹610.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Feb 2023 | ₹599.25 | ₹599.25 | ₹599.25 | ₹599.25 | 26 | 375 |
| 3 Feb 2023 | ₹837.55 | ₹888.7 | ₹531.4 | ₹552.85 | 3,101 | 2,175 |
| 6 Feb 2023 | ₹555.6 | ₹606.85 | ₹481.9 | ₹581.8 | 1,751 | 2,950 |
| 7 Feb 2023 | ₹548.7 | ₹652.8 | ₹458.65 | ₹490 | 1,876 | 3,100 |
| 8 Feb 2023 | ₹445.45 | ₹490.9 | ₹403.35 | ₹427.65 | 3,527 | 3,800 |
| 9 Feb 2023 | ₹446.5 | ₹522.75 | ₹345.6 | ₹355 | 10,376 | 8,525 |
| 10 Feb 2023 | ₹399 | ₹406.9 | ₹341 | ₹350.85 | 13,651 | 10,350 |
| 13 Feb 2023 | ₹341.05 | ₹490.95 | ₹313.4 | ₹439.2 | 56,827 | 15,100 |
| 14 Feb 2023 | ₹394.65 | ₹450 | ₹267.75 | ₹277.4 | 96,651 | 50,300 |
| 15 Feb 2023 | ₹283.05 | ₹311 | ₹188.7 | ₹197.95 | 1,17,327 | 69,225 |
| 16 Feb 2023 | ₹173.85 | ₹228.55 | ₹145.6 | ₹222 | 3,02,328 | 1,16,150 |
| 17 Feb 2023 | ₹270.9 | ₹523.4 | ₹236.05 | ₹361.1 | 20,38,576 | 2,43,325 |
| 20 Feb 2023 | ₹361.1 | ₹644.55 | ₹298.1 | ₹522.75 | 27,21,278 | 4,07,200 |
| 21 Feb 2023 | ₹513.45 | ₹658.85 | ₹414 | ₹510.3 | 12,83,752 | 2,93,550 |
| 22 Feb 2023 | ₹659.9 | ₹1,097.35 | ₹612.9 | ₹1,014.9 | 7,34,352 | 2,80,500 |
| 23 Feb 2023 | ₹993.85 | ₹1,358.15 | ₹860 | ₹909.6 | 6,49,978 | 3,91,950 |
| 24 Feb 2023 | ₹899.55 | ₹1,166.95 | ₹709.3 | ₹1,079.95 | 13,61,301 | 4,22,100 |
| 27 Feb 2023 | ₹1,133.9 | ₹1,233.25 | ₹650.8 | ₹650.8 | 13,29,552 | 4,59,775 |
| 28 Feb 2023 | ₹710.7 | ₹925 | ₹601.15 | ₹721 | 28,07,727 | 5,07,250 |
| 1 Mar 2023 | ₹617.6 | ₹697.05 | ₹305 | ₹305 | 1,91,08,002 | 6,35,175 |
| 2 Mar 2023 | ₹360 | ₹622.8 | ₹272.2 | ₹610.6 | 2,97,46,077 | 2,71,800 |