NIFTY BANK 46,000 PE traded across 21 sessions from 27 Feb 2023 to 29 Mar 2023, with a life-high of ₹6,872.6 and a low of ₹4,014. Final close ₹6,092.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Feb 2023 | ₹5,604.25 | ₹5,666 | ₹5,347.2 | ₹5,347.2 | 3,851 | 18,375 |
| 28 Feb 2023 | ₹5,350 | ₹5,542 | ₹5,350 | ₹5,421.75 | 926 | 17,600 |
| 1 Mar 2023 | ₹5,297.2 | ₹5,312.95 | ₹5,040 | ₹5,040 | 2,526 | 18,075 |
| 2 Mar 2023 | ₹5,016.75 | ₹5,258.2 | ₹5,016.75 | ₹5,258.2 | 1,077 | 19,150 |
| 3 Mar 2023 | ₹5,089.75 | ₹5,089.75 | ₹4,514.2 | ₹4,514.2 | 1,001 | 18,625 |
| 6 Mar 2023 | ₹4,245 | ₹4,542.35 | ₹4,200 | ₹4,542.35 | 8,001 | 13,275 |
| 8 Mar 2023 | ₹4,014 | ₹4,709.75 | ₹4,014 | ₹4,273 | 251 | 13,400 |
| 9 Mar 2023 | ₹4,400.05 | ₹4,529 | ₹4,400.05 | ₹4,529 | 201 | 13,400 |
| 10 Mar 2023 | ₹5,136.45 | ₹5,346.25 | ₹5,136.45 | ₹5,346.25 | 301 | 13,450 |
| 13 Mar 2023 | ₹5,350 | ₹5,350 | ₹5,350 | ₹5,350 | 26 | 13,475 |
| 15 Mar 2023 | ₹6,087.6 | ₹6,281.7 | ₹6,087.6 | ₹6,281.7 | 151 | 13,350 |
| 16 Mar 2023 | ₹6,816.15 | ₹6,872.6 | ₹6,579.5 | ₹6,755.35 | 1,201 | 13,375 |
| 17 Mar 2023 | ₹6,284.15 | ₹6,585 | ₹6,284.15 | ₹6,350 | 901 | 12,925 |
| 20 Mar 2023 | ₹6,441.7 | ₹6,441.7 | ₹6,441.7 | ₹6,441.7 | 26 | 12,825 |
| 21 Mar 2023 | ₹6,347.35 | ₹6,415 | ₹5,915.3 | ₹5,981.05 | 2,776 | 12,050 |
| 22 Mar 2023 | ₹5,888.15 | ₹6,004.7 | ₹5,876 | ₹5,876 | 1,102 | 12,025 |
| 23 Mar 2023 | ₹5,887.85 | ₹5,887.85 | ₹5,860.65 | ₹5,860.65 | 51 | 12,025 |
| 24 Mar 2023 | ₹6,430.55 | ₹6,617.05 | ₹6,215 | ₹6,617.05 | 926 | 11,625 |
| 27 Mar 2023 | ₹6,498.5 | ₹6,600 | ₹6,325.9 | ₹6,325.9 | 726 | 11,375 |
| 28 Mar 2023 | ₹6,475 | ₹6,617.8 | ₹6,411.5 | ₹6,420.95 | 2,951 | 10,325 |
| 29 Mar 2023 | ₹6,350 | ₹6,350 | ₹6,073.4 | ₹6,092.8 | 6,451 | 9,200 |