NIFTY BANK 40,200 PE traded across 22 sessions from 27 Feb 2023 to 29 Mar 2023, with a life-high of ₹1,505.5 and a low of ₹129.15. Final close ₹293.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Feb 2023 | ₹741.15 | ₹816.55 | ₹505 | ₹505 | 2,31,953 | 50,450 |
| 28 Feb 2023 | ₹502.55 | ₹650 | ₹475 | ₹538.1 | 2,42,203 | 55,350 |
| 1 Mar 2023 | ₹565 | ₹565 | ₹355.05 | ₹355.05 | 1,04,252 | 48,050 |
| 2 Mar 2023 | ₹355.05 | ₹477.85 | ₹350.55 | ₹477.85 | 61,178 | 45,050 |
| 3 Mar 2023 | ₹415 | ₹415 | ₹192.6 | ₹206.85 | 1,59,852 | 53,475 |
| 6 Mar 2023 | ₹170 | ₹198.7 | ₹138 | ₹179.8 | 1,10,778 | 52,525 |
| 8 Mar 2023 | ₹210 | ₹240.65 | ₹141.7 | ₹143.1 | 79,901 | 53,750 |
| 9 Mar 2023 | ₹145.7 | ₹190.1 | ₹129.15 | ₹185.2 | 73,151 | 55,150 |
| 10 Mar 2023 | ₹298.95 | ₹466.4 | ₹282.05 | ₹401.35 | 1,11,728 | 62,350 |
| 13 Mar 2023 | ₹395.4 | ₹980.05 | ₹294.4 | ₹860.65 | 3,38,227 | 63,800 |
| 14 Mar 2023 | ₹906.2 | ₹1,147.05 | ₹743.2 | ₹870.35 | 1,07,576 | 41,775 |
| 15 Mar 2023 | ₹689.95 | ₹1,269.35 | ₹634 | ₹1,202.65 | 33,702 | 38,175 |
| 16 Mar 2023 | ₹1,259.25 | ₹1,505.5 | ₹910.25 | ₹983.65 | 47,427 | 32,750 |
| 17 Mar 2023 | ₹749.4 | ₹1,206.7 | ₹693.15 | ₹695.6 | 29,102 | 29,550 |
| 20 Mar 2023 | ₹884.45 | ₹1,260.05 | ₹855.2 | ₹897.35 | 22,751 | 26,875 |
| 21 Mar 2023 | ₹759.85 | ₹897.7 | ₹469 | ₹510.2 | 87,451 | 38,050 |
| 22 Mar 2023 | ₹510.2 | ₹556.35 | ₹421.5 | ₹472 | 7,20,101 | 64,775 |
| 23 Mar 2023 | ₹560.05 | ₹714.4 | ₹324.4 | ₹706.6 | 37,82,052 | 1,55,325 |
| 24 Mar 2023 | ₹740 | ₹913.7 | ₹551.05 | ₹873.3 | 23,75,228 | 1,86,100 |
| 27 Mar 2023 | ₹776.15 | ₹900 | ₹535.15 | ₹787.7 | 14,91,102 | 1,67,275 |
| 28 Mar 2023 | ₹716.2 | ₹826.95 | ₹570.4 | ₹575 | 6,58,751 | 1,33,725 |
| 29 Mar 2023 | ₹573.1 | ₹587.95 | ₹253.5 | ₹293.45 | 1,85,51,851 | 1,96,000 |