NIFTY BANK 42,000 PE traded across 20 sessions from 3 Feb 2023 to 2 Mar 2023, with a life-high of ₹2,297.4 and a low of ₹433.4. Final close ₹1,610.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Feb 2023 | ₹1,400 | ₹1,400 | ₹1,400 | ₹1,400 | 26 | 0 |
| 6 Feb 2023 | ₹935.15 | ₹940 | ₹935.1 | ₹940 | 352 | 125 |
| 7 Feb 2023 | ₹900 | ₹900 | ₹900 | ₹900 | 26 | 375 |
| 8 Feb 2023 | ₹821 | ₹889.75 | ₹820.8 | ₹850 | 351 | 475 |
| 9 Feb 2023 | ₹950 | ₹1,000 | ₹708.4 | ₹717.3 | 1,026 | 825 |
| 10 Feb 2023 | ₹809.55 | ₹824.85 | ₹730 | ₹744.75 | 7,801 | 3,800 |
| 13 Feb 2023 | ₹750.35 | ₹1,000 | ₹689.75 | ₹909.8 | 15,676 | 5,125 |
| 14 Feb 2023 | ₹880 | ₹945 | ₹637.4 | ₹670 | 15,926 | 6,725 |
| 15 Feb 2023 | ₹702.5 | ₹750 | ₹533.05 | ₹545 | 40,102 | 7,750 |
| 16 Feb 2023 | ₹524.35 | ₹614.5 | ₹433.4 | ₹604.8 | 1,89,326 | 31,400 |
| 17 Feb 2023 | ₹700 | ₹1,130.95 | ₹675.45 | ₹900.95 | 1,34,577 | 36,575 |
| 20 Feb 2023 | ₹900.95 | ₹1,372.3 | ₹820 | ₹1,240.1 | 85,601 | 34,300 |
| 21 Feb 2023 | ₹1,232.8 | ₹1,433.35 | ₹1,031.45 | ₹1,249 | 1,02,251 | 59,000 |
| 22 Feb 2023 | ₹1,431.55 | ₹2,000.75 | ₹1,430.95 | ₹1,939.35 | 69,027 | 81,300 |
| 23 Feb 2023 | ₹1,939.35 | ₹2,297.4 | ₹1,770 | ₹1,860 | 1,22,326 | 1,63,725 |
| 24 Feb 2023 | ₹1,808.3 | ₹2,118 | ₹1,621.55 | ₹2,045.75 | 79,826 | 1,72,900 |
| 27 Feb 2023 | ₹2,123.05 | ₹2,211.55 | ₹1,608.45 | ₹1,608.45 | 51,377 | 1,63,025 |
| 28 Feb 2023 | ₹1,669.95 | ₹1,901.45 | ₹1,550 | ₹1,702.5 | 40,727 | 1,60,425 |
| 1 Mar 2023 | ₹1,655.9 | ₹1,668.5 | ₹1,273 | ₹1,273 | 1,14,027 | 1,35,650 |
| 2 Mar 2023 | ₹1,382.85 | ₹1,615 | ₹1,241.1 | ₹1,610.25 | 1,83,576 | 39,925 |