NIFTY BANK 40,800 PE traded across 22 sessions from 27 Feb 2023 to 29 Mar 2023, with a life-high of ₹2,002.5 and a low of ₹225. Final close ₹886.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Feb 2023 | ₹1,108.3 | ₹1,149.2 | ₹748.3 | ₹748.3 | 59,601 | 19,075 |
| 28 Feb 2023 | ₹737.05 | ₹952.5 | ₹737 | ₹813.2 | 21,927 | 16,125 |
| 1 Mar 2023 | ₹773.9 | ₹773.95 | ₹511.6 | ₹560 | 1,36,228 | 34,350 |
| 2 Mar 2023 | ₹566.05 | ₹736.95 | ₹555.05 | ₹736.75 | 2,17,376 | 30,050 |
| 3 Mar 2023 | ₹610 | ₹618.95 | ₹318.45 | ₹343.95 | 3,28,151 | 57,200 |
| 6 Mar 2023 | ₹277.6 | ₹335.7 | ₹235 | ₹305.95 | 1,79,952 | 49,825 |
| 8 Mar 2023 | ₹369.95 | ₹399 | ₹237.3 | ₹248.65 | 1,20,428 | 55,150 |
| 9 Mar 2023 | ₹237.9 | ₹328.35 | ₹225 | ₹325 | 1,09,528 | 44,325 |
| 10 Mar 2023 | ₹450 | ₹740.45 | ₹440 | ₹651.1 | 3,08,902 | 38,600 |
| 13 Mar 2023 | ₹652 | ₹1,388.4 | ₹513.1 | ₹1,233.1 | 1,08,451 | 28,150 |
| 14 Mar 2023 | ₹1,351 | ₹1,609.1 | ₹1,099.7 | ₹1,286 | 9,476 | 26,825 |
| 15 Mar 2023 | ₹1,000 | ₹1,770.1 | ₹1,000 | ₹1,704.05 | 18,426 | 25,250 |
| 16 Mar 2023 | ₹1,793.2 | ₹2,002.5 | ₹1,328.7 | ₹1,421.95 | 71,926 | 49,250 |
| 17 Mar 2023 | ₹1,317.4 | ₹1,682.15 | ₹1,115 | ₹1,115 | 11,701 | 48,700 |
| 20 Mar 2023 | ₹1,480 | ₹1,704.15 | ₹1,338.4 | ₹1,361.5 | 4,551 | 47,600 |
| 21 Mar 2023 | ₹1,270 | ₹1,317.65 | ₹833.3 | ₹894.7 | 27,426 | 32,275 |
| 22 Mar 2023 | ₹800 | ₹945.7 | ₹777.15 | ₹841.45 | 53,877 | 24,700 |
| 23 Mar 2023 | ₹975 | ₹1,210 | ₹668.35 | ₹1,201.4 | 1,04,751 | 32,100 |
| 24 Mar 2023 | ₹1,227.55 | ₹1,448.15 | ₹1,027.85 | ₹1,429.25 | 42,902 | 37,525 |
| 27 Mar 2023 | ₹1,330.65 | ₹1,458.15 | ₹1,080.05 | ₹1,374.3 | 28,176 | 36,300 |
| 28 Mar 2023 | ₹1,277.35 | ₹1,417.2 | ₹1,164.15 | ₹1,164.15 | 12,928 | 35,000 |
| 29 Mar 2023 | ₹1,165.9 | ₹1,178.55 | ₹842.1 | ₹886.9 | 1,19,976 | 20,625 |