NIFTY BANK 44,500 PE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹1,988.05 and a low of ₹463.25. Final close ₹818.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹1,848 | ₹1,848 | ₹1,684.5 | ₹1,831.8 | 1,551 | 2,875 |
| 26 Apr 2023 | ₹1,925 | ₹1,988.05 | ₹1,699.25 | ₹1,699.25 | 2,101 | 3,300 |
| 27 Apr 2023 | ₹1,729.6 | ₹1,750 | ₹1,585 | ₹1,612.4 | 10,127 | 7,100 |
| 28 Apr 2023 | ₹1,514.95 | ₹1,719.65 | ₹1,367.25 | ₹1,394.25 | 14,777 | 14,200 |
| 2 May 2023 | ₹1,326.05 | ₹1,328.95 | ₹1,192.85 | ₹1,281.4 | 36,602 | 22,900 |
| 3 May 2023 | ₹1,422.95 | ₹1,475 | ₹1,288.05 | ₹1,306.4 | 11,052 | 26,100 |
| 4 May 2023 | ₹1,364 | ₹1,364 | ₹1,007.95 | ₹1,046.65 | 47,928 | 34,175 |
| 5 May 2023 | ₹1,398 | ₹1,913.4 | ₹1,086 | ₹1,840.45 | 1,28,901 | 80,650 |
| 8 May 2023 | ₹1,649.6 | ₹1,657.85 | ₹1,192.85 | ₹1,257.55 | 58,152 | 51,500 |
| 9 May 2023 | ₹1,154.8 | ₹1,426 | ₹1,111.15 | ₹1,369.9 | 30,076 | 51,350 |
| 10 May 2023 | ₹1,302.1 | ₹1,690.4 | ₹1,247.1 | ₹1,269.85 | 33,526 | 45,325 |
| 11 May 2023 | ₹1,154.95 | ₹1,211.05 | ₹991.15 | ₹1,099 | 71,377 | 59,100 |
| 12 May 2023 | ₹1,150 | ₹1,228.45 | ₹807.2 | ₹882 | 83,201 | 66,100 |
| 15 May 2023 | ₹973.5 | ₹977.8 | ₹638.6 | ₹682.1 | 2,68,577 | 88,925 |
| 16 May 2023 | ₹659.8 | ₹780 | ₹591 | ₹774.85 | 4,02,802 | 88,075 |
| 17 May 2023 | ₹770.25 | ₹1,088 | ₹701 | ₹825.7 | 2,07,878 | 75,500 |
| 18 May 2023 | ₹724 | ₹832.6 | ₹574.8 | ₹764.3 | 9,63,477 | 1,50,775 |
| 19 May 2023 | ₹675.15 | ₹1,003.3 | ₹550 | ₹572.45 | 15,64,702 | 1,41,050 |
| 22 May 2023 | ₹588.4 | ₹828 | ₹550.3 | ₹649.35 | 29,24,003 | 1,69,850 |
| 23 May 2023 | ₹576.75 | ₹632 | ₹463.25 | ₹566 | 52,42,576 | 2,10,325 |
| 24 May 2023 | ₹650 | ₹823.5 | ₹507 | ₹794 | 36,98,802 | 1,71,525 |
| 25 May 2023 | ₹845.5 | ₹1,112.35 | ₹752.1 | ₹818.85 | 5,70,176 | 1,03,500 |