NIFTY BANK 45,000 PE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹2,471.25 and a low of ₹927.8. Final close ₹1,318.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹2,300 | ₹2,331.3 | ₹2,122.55 | ₹2,278.6 | 8,051 | 13,800 |
| 26 Apr 2023 | ₹2,343.75 | ₹2,471.25 | ₹2,130.05 | ₹2,130.05 | 9,976 | 17,225 |
| 27 Apr 2023 | ₹2,143.5 | ₹2,200.05 | ₹2,023.05 | ₹2,050 | 11,751 | 20,675 |
| 28 Apr 2023 | ₹1,947.85 | ₹2,165.95 | ₹1,713.6 | ₹1,840 | 25,251 | 28,250 |
| 2 May 2023 | ₹1,778.85 | ₹1,778.9 | ₹1,606 | ₹1,716.4 | 19,777 | 27,600 |
| 3 May 2023 | ₹1,875.05 | ₹1,922.8 | ₹1,722.65 | ₹1,754.2 | 8,977 | 30,075 |
| 4 May 2023 | ₹1,786 | ₹1,786 | ₹1,398.4 | ₹1,441.15 | 15,428 | 30,800 |
| 5 May 2023 | ₹1,557.05 | ₹2,386.2 | ₹1,501.2 | ₹2,359.65 | 18,377 | 30,425 |
| 8 May 2023 | ₹2,150 | ₹2,150 | ₹1,625 | ₹1,705 | 25,326 | 30,775 |
| 9 May 2023 | ₹1,598.95 | ₹1,889 | ₹1,543.05 | ₹1,830 | 15,201 | 29,775 |
| 10 May 2023 | ₹1,769.15 | ₹2,125 | ₹1,700 | ₹1,723.05 | 9,777 | 28,975 |
| 11 May 2023 | ₹1,600.05 | ₹1,660 | ₹1,418.05 | ₹1,536.7 | 38,377 | 37,200 |
| 12 May 2023 | ₹1,638.05 | ₹1,660 | ₹1,214.6 | ₹1,286 | 21,276 | 41,125 |
| 15 May 2023 | ₹1,397.8 | ₹1,397.8 | ₹1,013.3 | ₹1,072.5 | 81,501 | 55,650 |
| 16 May 2023 | ₹1,048.3 | ₹1,192.3 | ₹969.05 | ₹1,165.5 | 90,326 | 54,400 |
| 17 May 2023 | ₹1,203.5 | ₹1,544.85 | ₹1,107.55 | ₹1,268.3 | 64,578 | 59,175 |
| 18 May 2023 | ₹1,157.95 | ₹1,289.75 | ₹987 | ₹1,208.1 | 1,77,728 | 79,075 |
| 19 May 2023 | ₹1,122.7 | ₹1,480 | ₹1,000 | ₹1,009.4 | 1,68,101 | 80,875 |
| 22 May 2023 | ₹1,040.55 | ₹1,304.2 | ₹997.2 | ₹1,127.45 | 1,83,976 | 76,600 |
| 23 May 2023 | ₹1,058.6 | ₹1,102.8 | ₹927.8 | ₹1,048 | 3,15,877 | 74,950 |
| 24 May 2023 | ₹1,140 | ₹1,323.85 | ₹990.95 | ₹1,287.85 | 1,42,853 | 50,500 |
| 25 May 2023 | ₹1,336.3 | ₹1,612.85 | ₹1,255.05 | ₹1,318.65 | 1,01,826 | 30,225 |