NIFTY BANK 45,500 PE traded across 21 sessions from 27 Feb 2023 to 29 Mar 2023, with a life-high of ₹6,572.25 and a low of ₹3,820.95. Final close ₹5,588.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Feb 2023 | ₹5,399.5 | ₹5,399.5 | ₹4,932.25 | ₹4,932.25 | 576 | 12,375 |
| 28 Feb 2023 | ₹4,871.1 | ₹5,113 | ₹4,864.15 | ₹5,113 | 927 | 11,625 |
| 2 Mar 2023 | ₹4,611.4 | ₹4,792.5 | ₹4,611.4 | ₹4,792.5 | 251 | 11,575 |
| 3 Mar 2023 | ₹4,432.1 | ₹4,432.1 | ₹4,404.6 | ₹4,404.6 | 526 | 11,550 |
| 6 Mar 2023 | ₹3,820.95 | ₹4,018.5 | ₹3,820.95 | ₹4,008.8 | 277 | 11,025 |
| 8 Mar 2023 | ₹4,152.35 | ₹4,180.45 | ₹4,152.35 | ₹4,180.45 | 301 | 10,825 |
| 9 Mar 2023 | ₹3,929.95 | ₹4,032.8 | ₹3,929.95 | ₹4,032.8 | 76 | 10,725 |
| 10 Mar 2023 | ₹4,750 | ₹4,845.25 | ₹4,750 | ₹4,845.25 | 251 | 10,925 |
| 13 Mar 2023 | ₹5,300 | ₹5,802.2 | ₹5,300 | ₹5,649.4 | 451 | 11,000 |
| 14 Mar 2023 | ₹5,800 | ₹5,904.6 | ₹5,771.6 | ₹5,904.6 | 476 | 10,850 |
| 15 Mar 2023 | ₹5,547.75 | ₹5,547.75 | ₹5,547.75 | ₹5,547.75 | 26 | 10,825 |
| 16 Mar 2023 | ₹6,342 | ₹6,572.25 | ₹6,062.55 | ₹6,062.55 | 5,276 | 6,850 |
| 17 Mar 2023 | ₹5,829.6 | ₹6,039.8 | ₹5,829.6 | ₹6,039.8 | 1,376 | 6,800 |
| 20 Mar 2023 | ₹5,957.4 | ₹5,962.35 | ₹5,957.35 | ₹5,962.35 | 302 | 6,825 |
| 21 Mar 2023 | ₹5,862.7 | ₹5,862.7 | ₹5,862.7 | ₹5,862.7 | 51 | 6,825 |
| 22 Mar 2023 | ₹5,463.2 | ₹5,463.2 | ₹5,463.2 | ₹5,463.2 | 26 | 6,775 |
| 23 Mar 2023 | ₹5,383.25 | ₹5,839.55 | ₹5,383.25 | ₹5,839.55 | 51 | 6,725 |
| 24 Mar 2023 | ₹5,780.85 | ₹6,096.1 | ₹5,725 | ₹6,096.1 | 351 | 6,650 |
| 27 Mar 2023 | ₹6,001 | ₹6,100 | ₹5,825 | ₹6,002.3 | 1,126 | 6,200 |
| 28 Mar 2023 | ₹6,010 | ₹6,067.55 | ₹5,965 | ₹5,965 | 401 | 0 |
| 29 Mar 2023 | ₹5,830 | ₹5,830 | ₹5,588.3 | ₹5,588.3 | 1,526 | 5,900 |