NIFTY BANK 46,500 PE traded across 21 sessions from 30 May 2023 to 27 Jun 2023, with a life-high of ₹3,050 and a low of ₹2,010. Final close ₹2,382.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 May 2023 | ₹2,122 | ₹2,234.7 | ₹2,103 | ₹2,160 | 626 | 11,175 |
| 31 May 2023 | ₹2,182.05 | ₹2,511.05 | ₹2,182.05 | ₹2,248 | 2,226 | 11,125 |
| 1 Jun 2023 | ₹2,328.9 | ₹2,600 | ₹2,255.5 | ₹2,600 | 1,926 | 12,250 |
| 2 Jun 2023 | ₹2,356.1 | ₹2,532.55 | ₹2,266.8 | ₹2,377.3 | 1,226 | 12,025 |
| 5 Jun 2023 | ₹2,250 | ₹2,250 | ₹2,125 | ₹2,125 | 1,401 | 11,000 |
| 6 Jun 2023 | ₹2,350 | ₹2,350 | ₹2,200 | ₹2,209.7 | 251 | 10,800 |
| 7 Jun 2023 | ₹2,150 | ₹2,187.9 | ₹2,130 | ₹2,130 | 351 | 10,825 |
| 8 Jun 2023 | ₹2,140.05 | ₹2,360 | ₹2,010 | ₹2,360 | 851 | 10,550 |
| 9 Jun 2023 | ₹2,413.35 | ₹2,434.05 | ₹2,220 | ₹2,400 | 676 | 10,450 |
| 12 Jun 2023 | ₹2,400 | ₹2,449 | ₹2,400 | ₹2,410 | 276 | 10,500 |
| 13 Jun 2023 | ₹2,308.7 | ₹2,310 | ₹2,282 | ₹2,310 | 551 | 10,425 |
| 14 Jun 2023 | ₹2,262.95 | ₹2,385.35 | ₹2,262.95 | ₹2,385.35 | 101 | 10,400 |
| 15 Jun 2023 | ₹2,500.2 | ₹2,957.95 | ₹2,498.75 | ₹2,957.95 | 951 | 10,550 |
| 16 Jun 2023 | ₹2,832.05 | ₹2,832.05 | ₹2,292.75 | ₹2,559.9 | 952 | 10,625 |
| 19 Jun 2023 | ₹2,538.15 | ₹2,837.2 | ₹2,538.1 | ₹2,697.95 | 927 | 10,000 |
| 20 Jun 2023 | ₹2,858.5 | ₹3,050 | ₹2,618 | ₹2,618 | 1,101 | 9,900 |
| 21 Jun 2023 | ₹2,592.9 | ₹2,592.9 | ₹2,540.55 | ₹2,555.65 | 1,426 | 11,025 |
| 22 Jun 2023 | ₹2,568.55 | ₹2,747.55 | ₹2,379.4 | ₹2,710 | 3,251 | 9,825 |
| 23 Jun 2023 | ₹2,832 | ₹2,843.15 | ₹2,761.7 | ₹2,843.15 | 1,826 | 0 |
| 26 Jun 2023 | ₹2,760 | ₹2,882 | ₹2,760 | ₹2,812 | 751 | 9,650 |
| 27 Jun 2023 | ₹2,769.1 | ₹2,775.2 | ₹2,382 | ₹2,382 | 4,476 | 10,000 |