NIFTY BANK 46,000 PE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹3,364 and a low of ₹1,893.5. Final close ₹2,323.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹3,140 | ₹3,165 | ₹3,122.65 | ₹3,160 | 951 | 2,050 |
| 26 Apr 2023 | ₹3,310 | ₹3,364 | ₹3,075.05 | ₹3,075.05 | 4,376 | 5,800 |
| 27 Apr 2023 | ₹3,040 | ₹3,170.85 | ₹2,978.5 | ₹2,995 | 16,101 | 12,450 |
| 28 Apr 2023 | ₹2,865.95 | ₹3,221.65 | ₹2,741.8 | ₹2,782 | 4,201 | 16,075 |
| 2 May 2023 | ₹2,696.75 | ₹2,696.75 | ₹2,549.9 | ₹2,635.5 | 4,526 | 18,000 |
| 3 May 2023 | ₹2,820 | ₹2,820 | ₹2,672.35 | ₹2,675.35 | 4,501 | 18,350 |
| 4 May 2023 | ₹2,685 | ₹2,714.65 | ₹2,318.65 | ₹2,382 | 6,951 | 19,225 |
| 5 May 2023 | ₹2,640 | ₹3,299.75 | ₹2,438 | ₹3,299.75 | 5,151 | 17,200 |
| 8 May 2023 | ₹3,028.05 | ₹3,028.05 | ₹2,565.25 | ₹2,669.6 | 5,351 | 18,200 |
| 9 May 2023 | ₹2,576 | ₹2,839.85 | ₹2,501 | ₹2,790 | 2,826 | 18,325 |
| 10 May 2023 | ₹2,692.55 | ₹3,111.35 | ₹2,666 | ₹2,666 | 651 | 18,550 |
| 11 May 2023 | ₹2,570 | ₹2,575 | ₹2,391.15 | ₹2,527 | 1,852 | 18,175 |
| 12 May 2023 | ₹2,610 | ₹2,625.6 | ₹2,150 | ₹2,239.7 | 4,076 | 17,725 |
| 15 May 2023 | ₹2,281.4 | ₹2,295.55 | ₹1,950.05 | ₹2,015.6 | 4,126 | 17,175 |
| 16 May 2023 | ₹2,065.05 | ₹2,144.15 | ₹1,893.5 | ₹2,121.5 | 4,401 | 18,375 |
| 17 May 2023 | ₹2,124 | ₹2,484.6 | ₹2,072.25 | ₹2,243.95 | 4,351 | 18,625 |
| 18 May 2023 | ₹2,082.85 | ₹2,275.15 | ₹1,970 | ₹2,189.5 | 7,526 | 21,675 |
| 19 May 2023 | ₹2,113 | ₹2,387.25 | ₹1,990 | ₹2,010 | 7,226 | 21,625 |
| 22 May 2023 | ₹2,100 | ₹2,273.1 | ₹2,000 | ₹2,095 | 8,251 | 21,900 |
| 23 May 2023 | ₹2,007.6 | ₹2,043.95 | ₹1,925 | ₹2,043.95 | 7,901 | 20,750 |
| 24 May 2023 | ₹2,195 | ₹2,290.25 | ₹2,020 | ₹2,270 | 12,676 | 18,225 |
| 25 May 2023 | ₹2,337 | ₹2,602.1 | ₹2,253.45 | ₹2,323 | 18,101 | 10,075 |