NIFTY BANK 41,000 PE traded across 21 sessions from 14 Feb 2023 to 16 Mar 2023, with a life-high of ₹2,369 and a low of ₹100.1. Final close ₹1,889.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 14 Feb 2023 | ₹479 | ₹479 | ₹393 | ₹393 | 251 | 1,425 |
| 15 Feb 2023 | ₹401 | ₹448.9 | ₹401 | ₹431.4 | 1,126 | 1,600 |
| 17 Feb 2023 | ₹763.1 | ₹763.1 | ₹485 | ₹509.55 | 2,926 | 2,475 |
| 20 Feb 2023 | ₹536.1 | ₹799.95 | ₹487.4 | ₹686.2 | 12,551 | 6,100 |
| 21 Feb 2023 | ₹768 | ₹810 | ₹605.9 | ₹700.75 | 3,801 | 5,100 |
| 22 Feb 2023 | ₹830.2 | ₹1,181.25 | ₹801.05 | ₹1,104.1 | 8,251 | 2,150 |
| 23 Feb 2023 | ₹1,150 | ₹1,351.4 | ₹999.95 | ₹1,158.35 | 5,801 | 6,675 |
| 24 Feb 2023 | ₹877.15 | ₹1,185.15 | ₹877.15 | ₹1,117.15 | 6,576 | 7,225 |
| 27 Feb 2023 | ₹1,000 | ₹1,115.6 | ₹782 | ₹782 | 1,352 | 6,925 |
| 28 Feb 2023 | ₹850 | ₹986.55 | ₹791.35 | ₹867.8 | 1,026 | 7,075 |
| 1 Mar 2023 | ₹773.6 | ₹773.6 | ₹530 | ₹530 | 27,101 | 11,325 |
| 2 Mar 2023 | ₹547.25 | ₹734.15 | ₹522.1 | ₹730.25 | 28,776 | 17,025 |
| 3 Mar 2023 | ₹597.05 | ₹630.15 | ₹233.7 | ₹270 | 8,11,977 | 1,20,500 |
| 6 Mar 2023 | ₹222.15 | ₹243.95 | ₹143.25 | ₹205.1 | 15,38,853 | 2,79,400 |
| 8 Mar 2023 | ₹261 | ₹315.8 | ₹131.2 | ₹134.15 | 34,76,853 | 5,61,375 |
| 9 Mar 2023 | ₹134.2 | ₹198 | ₹100.1 | ₹188.2 | 81,83,602 | 9,31,225 |
| 10 Mar 2023 | ₹315.05 | ₹726 | ₹315.05 | ₹594.9 | 2,21,25,928 | 8,62,375 |
| 13 Mar 2023 | ₹640 | ₹1,549.2 | ₹420 | ₹1,366 | 94,93,101 | 5,96,600 |
| 14 Mar 2023 | ₹1,449 | ₹1,822.45 | ₹1,209.45 | ₹1,454.15 | 4,80,476 | 5,10,000 |
| 15 Mar 2023 | ₹1,201.65 | ₹2,062.4 | ₹1,096.95 | ₹1,970 | 3,38,576 | 4,22,900 |
| 16 Mar 2023 | ₹2,073.4 | ₹2,369 | ₹1,620 | ₹1,889.9 | 2,43,227 | 3,58,425 |