NIFTY BANK 40,400 PE traded across 22 sessions from 27 Feb 2023 to 29 Mar 2023, with a life-high of ₹1,679.3 and a low of ₹154.45. Final close ₹486.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Feb 2023 | ₹911.55 | ₹915.75 | ₹580 | ₹584.6 | 52,401 | 28,325 |
| 28 Feb 2023 | ₹579.6 | ₹739.6 | ₹575.95 | ₹630.55 | 1,74,627 | 46,600 |
| 1 Mar 2023 | ₹610.95 | ₹639.85 | ₹415.7 | ₹417 | 1,31,678 | 49,225 |
| 2 Mar 2023 | ₹425.3 | ₹557.45 | ₹409 | ₹557.45 | 1,72,827 | 56,225 |
| 3 Mar 2023 | ₹557.35 | ₹557.35 | ₹228.35 | ₹248.25 | 1,51,127 | 46,050 |
| 6 Mar 2023 | ₹201.55 | ₹236.35 | ₹164.2 | ₹212.9 | 92,553 | 49,575 |
| 8 Mar 2023 | ₹265.15 | ₹283.75 | ₹169.95 | ₹175.85 | 1,16,627 | 57,350 |
| 9 Mar 2023 | ₹172.05 | ₹226.8 | ₹154.45 | ₹223.4 | 83,102 | 59,625 |
| 10 Mar 2023 | ₹380 | ₹547.7 | ₹355.45 | ₹470 | 3,86,728 | 74,200 |
| 13 Mar 2023 | ₹476.35 | ₹1,104.15 | ₹356 | ₹967.9 | 3,54,177 | 53,350 |
| 14 Mar 2023 | ₹1,024.5 | ₹1,290 | ₹853 | ₹1,004.35 | 63,277 | 45,150 |
| 15 Mar 2023 | ₹770.05 | ₹1,426.8 | ₹742.05 | ₹1,347.8 | 22,552 | 42,575 |
| 16 Mar 2023 | ₹1,500.2 | ₹1,679.3 | ₹1,042.8 | ₹1,120.4 | 56,502 | 41,650 |
| 17 Mar 2023 | ₹884.2 | ₹1,368.1 | ₹817.4 | ₹817.4 | 14,302 | 33,775 |
| 20 Mar 2023 | ₹1,091.45 | ₹1,406.2 | ₹1,001.4 | ₹1,043.2 | 10,076 | 32,900 |
| 21 Mar 2023 | ₹907 | ₹1,040 | ₹578.45 | ₹627.4 | 22,551 | 32,950 |
| 22 Mar 2023 | ₹540.05 | ₹666.6 | ₹525.4 | ₹572.1 | 89,526 | 42,175 |
| 23 Mar 2023 | ₹689.85 | ₹864.8 | ₹420 | ₹861 | 4,72,427 | 56,375 |
| 24 Mar 2023 | ₹875.9 | ₹1,084.55 | ₹690.05 | ₹1,052.55 | 3,08,301 | 89,650 |
| 27 Mar 2023 | ₹949.8 | ₹1,086.15 | ₹699.9 | ₹968.35 | 1,99,402 | 86,975 |
| 28 Mar 2023 | ₹891.4 | ₹1,016.45 | ₹767.35 | ₹770.25 | 1,07,751 | 81,900 |
| 29 Mar 2023 | ₹769.6 | ₹781.25 | ₹445.35 | ₹486.75 | 28,49,076 | 1,08,225 |