NIFTY BANK 40,300 PE traded across 22 sessions from 27 Feb 2023 to 29 Mar 2023, with a life-high of ₹1,602.8 and a low of ₹136.65. Final close ₹387.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Feb 2023 | ₹839.85 | ₹865.95 | ₹540 | ₹544 | 1,38,377 | 36,975 |
| 28 Feb 2023 | ₹550.2 | ₹694.45 | ₹512.6 | ₹587.2 | 3,35,327 | 45,325 |
| 1 Mar 2023 | ₹572.95 | ₹572.95 | ₹385.95 | ₹385.95 | 1,17,578 | 46,250 |
| 2 Mar 2023 | ₹385.65 | ₹600 | ₹376.65 | ₹551.5 | 87,577 | 50,425 |
| 3 Mar 2023 | ₹400.05 | ₹400.05 | ₹209.35 | ₹228.1 | 1,53,278 | 50,250 |
| 6 Mar 2023 | ₹155 | ₹216 | ₹150 | ₹196.65 | 1,14,976 | 49,825 |
| 8 Mar 2023 | ₹246.7 | ₹260.7 | ₹154.85 | ₹162.65 | 1,13,527 | 60,425 |
| 9 Mar 2023 | ₹162.55 | ₹207.45 | ₹136.65 | ₹206.8 | 1,38,276 | 69,525 |
| 10 Mar 2023 | ₹288.95 | ₹503.7 | ₹288.95 | ₹431.35 | 2,77,576 | 59,475 |
| 13 Mar 2023 | ₹451.45 | ₹1,038.2 | ₹322.25 | ₹910.3 | 3,01,852 | 47,175 |
| 14 Mar 2023 | ₹1,006.95 | ₹1,216.55 | ₹795.4 | ₹933.5 | 69,552 | 40,450 |
| 15 Mar 2023 | ₹742.7 | ₹1,350 | ₹679.35 | ₹1,289.65 | 23,151 | 38,125 |
| 16 Mar 2023 | ₹1,382.45 | ₹1,602.8 | ₹962.45 | ₹1,048.5 | 64,026 | 37,350 |
| 17 Mar 2023 | ₹819.5 | ₹1,300 | ₹753.7 | ₹763.3 | 22,677 | 25,850 |
| 20 Mar 2023 | ₹1,000 | ₹1,302.9 | ₹918.2 | ₹966 | 10,851 | 24,550 |
| 21 Mar 2023 | ₹828.2 | ₹942.2 | ₹520.1 | ₹570.8 | 40,101 | 26,125 |
| 22 Mar 2023 | ₹540 | ₹607.05 | ₹474.3 | ₹528.5 | 1,72,801 | 41,825 |
| 23 Mar 2023 | ₹615 | ₹791.35 | ₹369.8 | ₹791.35 | 12,53,377 | 72,425 |
| 24 Mar 2023 | ₹712.3 | ₹996.05 | ₹617.75 | ₹958 | 5,84,651 | 88,675 |
| 27 Mar 2023 | ₹860.95 | ₹990.75 | ₹615.85 | ₹891.35 | 6,06,677 | 76,475 |
| 28 Mar 2023 | ₹804 | ₹924 | ₹666.8 | ₹674.55 | 5,40,727 | 73,275 |
| 29 Mar 2023 | ₹663.2 | ₹681.25 | ₹346.75 | ₹387.65 | 47,27,428 | 98,075 |