NIFTY BANK 44,200 PE traded across 20 sessions from 27 Apr 2023 to 25 May 2023, with a life-high of ₹1,639.4 and a low of ₹247.55. Final close ₹516.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Apr 2023 | ₹1,390 | ₹1,390 | ₹1,390 | ₹1,390 | 126 | 225 |
| 28 Apr 2023 | ₹1,337.3 | ₹1,446.4 | ₹1,147.6 | ₹1,166 | 976 | 425 |
| 2 May 2023 | ₹1,016 | ₹1,071.25 | ₹982.95 | ₹1,066.95 | 5,051 | 2,575 |
| 3 May 2023 | ₹1,193 | ₹1,210 | ₹1,070 | ₹1,070 | 2,226 | 3,550 |
| 4 May 2023 | ₹1,070 | ₹1,072 | ₹806.7 | ₹833.7 | 4,626 | 4,975 |
| 5 May 2023 | ₹1,190 | ₹1,639.4 | ₹876.75 | ₹1,577.35 | 11,676 | 4,750 |
| 8 May 2023 | ₹1,300 | ₹1,300 | ₹965.3 | ₹1,017.3 | 4,726 | 2,975 |
| 9 May 2023 | ₹1,013 | ₹1,182.35 | ₹895 | ₹1,107.3 | 701 | 3,025 |
| 10 May 2023 | ₹1,230 | ₹1,344.6 | ₹993.85 | ₹1,033.1 | 2,076 | 3,350 |
| 11 May 2023 | ₹924 | ₹953.3 | ₹780 | ₹860.95 | 23,951 | 12,800 |
| 12 May 2023 | ₹928.45 | ₹968.8 | ₹613.3 | ₹670 | 52,076 | 17,100 |
| 15 May 2023 | ₹687.4 | ₹715 | ₹465 | ₹501.25 | 3,13,001 | 54,225 |
| 16 May 2023 | ₹472.1 | ₹578.65 | ₹422.6 | ₹547 | 6,70,827 | 65,950 |
| 17 May 2023 | ₹551.95 | ₹840 | ₹506.1 | ₹598.85 | 3,76,877 | 51,950 |
| 18 May 2023 | ₹516.35 | ₹596 | ₹387.65 | ₹532.4 | 17,10,103 | 1,01,925 |
| 19 May 2023 | ₹504 | ₹748.8 | ₹348.8 | ₹362 | 66,52,501 | 3,26,800 |
| 22 May 2023 | ₹362 | ₹570.45 | ₹338.25 | ₹416.9 | 1,72,20,378 | 3,45,025 |
| 23 May 2023 | ₹382.25 | ₹393 | ₹247.55 | ₹318.05 | 3,56,03,777 | 5,69,125 |
| 24 May 2023 | ₹370 | ₹534 | ₹265.25 | ₹503.85 | 2,94,20,378 | 2,63,200 |
| 25 May 2023 | ₹555 | ₹811.65 | ₹448.25 | ₹516.1 | 33,18,726 | 78,425 |