NIFTY BANK 47,000 PE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹4,390 and a low of ₹2,897.4. Final close ₹3,283.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹4,221.25 | ₹4,228.05 | ₹4,034.9 | ₹4,183.45 | 1,426 | 4,200 |
| 26 Apr 2023 | ₹4,300 | ₹4,390 | ₹4,058.95 | ₹4,063.75 | 4,226 | 7,675 |
| 27 Apr 2023 | ₹4,076.7 | ₹4,121.05 | ₹3,957.9 | ₹3,974.05 | 11,852 | 17,100 |
| 28 Apr 2023 | ₹3,866.85 | ₹4,041 | ₹3,709.55 | ₹3,728.5 | 1,201 | 17,700 |
| 2 May 2023 | ₹3,636.6 | ₹3,656.9 | ₹3,539.6 | ₹3,625 | 2,551 | 17,150 |
| 3 May 2023 | ₹3,850 | ₹3,850 | ₹3,650.4 | ₹3,650.4 | 551 | 17,150 |
| 4 May 2023 | ₹3,680.3 | ₹3,712 | ₹3,305.05 | ₹3,343.55 | 3,126 | 17,325 |
| 5 May 2023 | ₹3,635.8 | ₹4,300 | ₹3,420 | ₹4,300 | 1,951 | 17,900 |
| 8 May 2023 | ₹4,023.55 | ₹4,023.55 | ₹3,600 | ₹3,713.95 | 976 | 17,850 |
| 9 May 2023 | ₹3,540.4 | ₹3,800 | ₹3,500 | ₹3,800 | 876 | 18,325 |
| 10 May 2023 | ₹3,965 | ₹3,965 | ₹3,750 | ₹3,762.4 | 501 | 18,725 |
| 11 May 2023 | ₹3,555 | ₹3,587.5 | ₹3,427.9 | ₹3,502.75 | 1,676 | 18,175 |
| 12 May 2023 | ₹3,517 | ₹3,608.35 | ₹3,129.35 | ₹3,235 | 2,176 | 18,075 |
| 15 May 2023 | ₹3,258.35 | ₹3,300 | ₹2,935 | ₹3,007.05 | 3,151 | 15,575 |
| 16 May 2023 | ₹3,004.85 | ₹3,100 | ₹2,897.4 | ₹3,100 | 2,376 | 13,850 |
| 17 May 2023 | ₹3,118.95 | ₹3,470 | ₹3,118.95 | ₹3,244.4 | 1,051 | 13,275 |
| 18 May 2023 | ₹3,092.15 | ₹3,092.15 | ₹3,000 | ₹3,046.8 | 601 | 12,650 |
| 19 May 2023 | ₹3,400 | ₹3,447.3 | ₹2,990.55 | ₹2,990.55 | 3,326 | 12,075 |
| 22 May 2023 | ₹3,103.95 | ₹3,259.65 | ₹3,079.9 | ₹3,102.35 | 651 | 11,900 |
| 23 May 2023 | ₹3,070.5 | ₹3,070.5 | ₹2,931.5 | ₹3,022 | 1,701 | 10,925 |
| 24 May 2023 | ₹3,225 | ₹3,290 | ₹3,029.3 | ₹3,290 | 1,076 | 10,450 |
| 25 May 2023 | ₹3,427 | ₹3,588.5 | ₹3,265.6 | ₹3,283.1 | 7,626 | 8,400 |