NIFTY BANK 40,500 PE traded across 22 sessions from 21 Feb 2023 to 23 Mar 2023, with a life-high of ₹1,812.8 and a low of ₹107.4. Final close ₹882.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Feb 2023 | ₹643.3 | ₹653.45 | ₹480 | ₹555 | 2,851 | 1,350 |
| 22 Feb 2023 | ₹649.15 | ₹903.6 | ₹649 | ₹903.45 | 3,101 | 1,500 |
| 23 Feb 2023 | ₹883.15 | ₹981.9 | ₹760 | ₹794.15 | 5,401 | 3,200 |
| 24 Feb 2023 | ₹681.95 | ₹890.65 | ₹620.5 | ₹890.65 | 1,451 | 3,775 |
| 27 Feb 2023 | ₹936 | ₹936 | ₹580.1 | ₹580.1 | 2,101 | 2,875 |
| 28 Feb 2023 | ₹585 | ₹706.4 | ₹560.55 | ₹706.4 | 526 | 3,100 |
| 1 Mar 2023 | ₹525 | ₹539.7 | ₹375 | ₹375 | 5,926 | 3,600 |
| 2 Mar 2023 | ₹398.4 | ₹543.85 | ₹398.4 | ₹543.85 | 14,426 | 4,450 |
| 3 Mar 2023 | ₹377.6 | ₹382.15 | ₹197 | ₹223.45 | 20,526 | 8,100 |
| 6 Mar 2023 | ₹166.3 | ₹200 | ₹132.5 | ₹172.8 | 40,976 | 22,750 |
| 8 Mar 2023 | ₹230.65 | ₹250 | ₹128.05 | ₹133.25 | 56,327 | 24,250 |
| 9 Mar 2023 | ₹136 | ₹177 | ₹107.4 | ₹172.8 | 84,201 | 41,300 |
| 10 Mar 2023 | ₹237.6 | ₹503.15 | ₹237.6 | ₹425 | 9,93,501 | 1,48,200 |
| 13 Mar 2023 | ₹478 | ₹1,126.1 | ₹305.1 | ₹970 | 13,08,651 | 1,56,650 |
| 14 Mar 2023 | ₹1,014.3 | ₹1,350 | ₹825.3 | ₹1,008.05 | 2,51,952 | 98,750 |
| 15 Mar 2023 | ₹839.45 | ₹1,509.75 | ₹732.45 | ₹1,441.55 | 1,44,101 | 90,700 |
| 16 Mar 2023 | ₹1,545.95 | ₹1,812.8 | ₹1,109.95 | ₹1,203.05 | 2,40,152 | 1,66,125 |
| 17 Mar 2023 | ₹1,062.3 | ₹1,511.7 | ₹850.75 | ₹850.75 | 5,16,526 | 1,87,775 |
| 20 Mar 2023 | ₹1,056.9 | ₹1,535.25 | ₹1,041.5 | ₹1,119.8 | 3,11,551 | 1,81,725 |
| 21 Mar 2023 | ₹944.05 | ₹1,138.8 | ₹551.85 | ₹621.8 | 12,76,102 | 1,98,300 |
| 22 Mar 2023 | ₹521.2 | ₹675 | ₹485.4 | ₹548 | 83,78,376 | 2,19,550 |
| 23 Mar 2023 | ₹649.3 | ₹913.8 | ₹310.2 | ₹882.05 | 1,44,05,553 | 2,24,025 |