NIFTY BANK 45,500 PE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹2,850.35 and a low of ₹1,428.9. Final close ₹1,823.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹2,749.7 | ₹2,749.75 | ₹2,594 | ₹2,748.25 | 1,327 | 3,150 |
| 26 Apr 2023 | ₹2,850.35 | ₹2,850.35 | ₹2,608 | ₹2,608 | 1,626 | 4,375 |
| 27 Apr 2023 | ₹2,566.55 | ₹2,649.45 | ₹2,491.1 | ₹2,505.7 | 2,701 | 4,825 |
| 28 Apr 2023 | ₹2,565.7 | ₹2,592.6 | ₹2,252.9 | ₹2,276 | 826 | 5,625 |
| 2 May 2023 | ₹2,175.85 | ₹2,182.2 | ₹2,071 | ₹2,150 | 1,226 | 5,550 |
| 3 May 2023 | ₹2,315 | ₹2,335.9 | ₹2,190 | ₹2,190 | 2,101 | 4,675 |
| 4 May 2023 | ₹2,225 | ₹2,234.6 | ₹1,848 | ₹1,884.35 | 1,051 | 5,025 |
| 5 May 2023 | ₹2,198.9 | ₹2,837.95 | ₹1,975 | ₹2,837.95 | 1,752 | 4,350 |
| 8 May 2023 | ₹2,578 | ₹2,578 | ₹2,091.05 | ₹2,130.95 | 1,376 | 4,400 |
| 9 May 2023 | ₹2,085 | ₹2,341.8 | ₹2,020 | ₹2,341.8 | 1,326 | 4,550 |
| 10 May 2023 | ₹2,411.35 | ₹2,411.35 | ₹2,185.6 | ₹2,185.6 | 401 | 5,050 |
| 11 May 2023 | ₹2,060 | ₹2,060 | ₹1,921.8 | ₹2,060 | 1,001 | 4,900 |
| 12 May 2023 | ₹2,135.15 | ₹2,135.15 | ₹1,676 | ₹1,780 | 401 | 4,875 |
| 15 May 2023 | ₹1,768.95 | ₹1,800 | ₹1,460 | ₹1,531.4 | 6,077 | 6,725 |
| 16 May 2023 | ₹1,522.2 | ₹1,639 | ₹1,428.9 | ₹1,627.5 | 17,026 | 18,575 |
| 17 May 2023 | ₹1,695.05 | ₹2,011.05 | ₹1,594.95 | ₹1,745 | 4,126 | 19,575 |
| 18 May 2023 | ₹1,575.05 | ₹1,767.15 | ₹1,467.3 | ₹1,696.35 | 7,476 | 19,300 |
| 19 May 2023 | ₹1,619 | ₹1,951.65 | ₹1,485.2 | ₹1,502.05 | 7,976 | 21,725 |
| 22 May 2023 | ₹1,522.15 | ₹1,787.95 | ₹1,485.35 | ₹1,618.5 | 1,32,901 | 34,600 |
| 23 May 2023 | ₹1,569.25 | ₹1,585.55 | ₹1,433.4 | ₹1,543.65 | 18,376 | 28,675 |
| 24 May 2023 | ₹1,670.5 | ₹1,804.25 | ₹1,500 | ₹1,788 | 23,551 | 18,625 |
| 25 May 2023 | ₹1,851.25 | ₹2,106.9 | ₹1,753.6 | ₹1,823.45 | 16,301 | 11,825 |