NIFTY BANK 48,000 PE traded across 22 sessions from 25 Apr 2023 to 25 May 2023, with a life-high of ₹5,320.35 and a low of ₹3,910. Final close ₹4,331.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Apr 2023 | ₹5,120 | ₹5,200 | ₹5,050 | ₹5,200 | 651 | 675 |
| 26 Apr 2023 | ₹5,320.35 | ₹5,320.35 | ₹5,060 | ₹5,060 | 1,451 | 2,000 |
| 27 Apr 2023 | ₹5,050 | ₹5,132.8 | ₹4,924.3 | ₹4,959 | 2,301 | 4,200 |
| 28 Apr 2023 | ₹4,880 | ₹5,099 | ₹4,700 | ₹4,700 | 1,301 | 5,000 |
| 2 May 2023 | ₹4,655 | ₹4,655 | ₹4,500 | ₹4,575 | 551 | 4,975 |
| 3 May 2023 | ₹4,750 | ₹4,807.55 | ₹4,622.7 | ₹4,622.7 | 651 | 5,500 |
| 4 May 2023 | ₹4,665 | ₹4,697.25 | ₹4,285.5 | ₹4,325 | 826 | 6,000 |
| 5 May 2023 | ₹4,550 | ₹5,307.2 | ₹4,402 | ₹5,307.2 | 2,803 | 8,075 |
| 8 May 2023 | ₹5,044.8 | ₹5,044.8 | ₹4,535 | ₹4,640 | 3,476 | 10,575 |
| 9 May 2023 | ₹4,646 | ₹4,838.8 | ₹4,473.65 | ₹4,838.8 | 1,376 | 11,650 |
| 10 May 2023 | ₹4,740 | ₹4,980 | ₹4,630 | ₹4,652.3 | 1,576 | 12,900 |
| 11 May 2023 | ₹4,580 | ₹4,590 | ₹4,417.95 | ₹4,473.15 | 1,026 | 12,925 |
| 12 May 2023 | ₹4,567.05 | ₹4,602.55 | ₹4,132.15 | ₹4,212.15 | 926 | 13,200 |
| 15 May 2023 | ₹4,240 | ₹4,285.9 | ₹3,960 | ₹3,979.45 | 751 | 13,650 |
| 16 May 2023 | ₹3,999.05 | ₹4,095.85 | ₹3,910 | ₹4,090 | 1,802 | 11,775 |
| 17 May 2023 | ₹4,094.35 | ₹4,482.35 | ₹4,075 | ₹4,248.15 | 1,051 | 11,175 |
| 18 May 2023 | ₹3,970 | ₹4,204.85 | ₹3,970 | ₹4,204.85 | 476 | 10,350 |
| 19 May 2023 | ₹4,097.3 | ₹4,367.45 | ₹4,047.75 | ₹4,047.75 | 1,401 | 9,275 |
| 22 May 2023 | ₹4,075.6 | ₹4,197.2 | ₹4,059.85 | ₹4,143.4 | 577 | 9,000 |
| 23 May 2023 | ₹4,058.1 | ₹4,084.4 | ₹3,945 | ₹4,030.05 | 2,776 | 8,075 |
| 24 May 2023 | ₹4,080 | ₹4,290 | ₹4,030 | ₹4,275 | 1,326 | 6,825 |
| 25 May 2023 | ₹4,370 | ₹4,589.45 | ₹4,310 | ₹4,331 | 5,901 | 4,350 |