NIFTY BANK 45,000 PE traded across 22 sessions from 27 Jun 2023 to 27 Jul 2023, with a life-high of ₹1,328 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jun 2023 | ₹1,291.05 | ₹1,328 | ₹1,013.25 | ₹1,018.2 | 94,156 | 88,260 |
| 28 Jun 2023 | ₹950 | ₹1,031 | ₹830.5 | ₹881.95 | 2,96,191 | 1,30,965 |
| 30 Jun 2023 | ₹785 | ₹850 | ₹635 | ₹654 | 4,72,876 | 1,90,590 |
| 3 Jul 2023 | ₹599.95 | ₹619.05 | ₹432.5 | ₹468.35 | 12,58,381 | 3,79,200 |
| 4 Jul 2023 | ₹460 | ₹550 | ₹361 | ₹439.95 | 17,66,087 | 6,04,515 |
| 5 Jul 2023 | ₹450 | ₹502.4 | ₹413.15 | ₹458.9 | 11,23,156 | 6,47,880 |
| 6 Jul 2023 | ₹497.85 | ₹499.95 | ₹363.15 | ₹380 | 16,00,052 | 8,65,935 |
| 7 Jul 2023 | ₹425 | ₹567.95 | ₹386.2 | ₹515 | 24,19,457 | 6,35,250 |
| 10 Jul 2023 | ₹486.55 | ₹576 | ₹380.8 | ₹490.65 | 19,75,381 | 6,13,680 |
| 11 Jul 2023 | ₹478.85 | ₹559.6 | ₹369 | ₹486.95 | 20,25,648 | 6,51,420 |
| 12 Jul 2023 | ₹463.45 | ₹559.9 | ₹425.6 | ₹524 | 22,34,372 | 6,85,890 |
| 13 Jul 2023 | ₹423 | ₹545.05 | ₹358.85 | ₹489.05 | 32,98,291 | 8,09,250 |
| 14 Jul 2023 | ₹450 | ₹560.85 | ₹385.1 | ₹391.8 | 24,91,023 | 8,31,285 |
| 17 Jul 2023 | ₹391.8 | ₹485 | ₹183.3 | ₹193 | 52,34,912 | 11,46,600 |
| 18 Jul 2023 | ₹170 | ₹255 | ₹129.35 | ₹201 | 50,06,267 | 11,36,625 |
| 19 Jul 2023 | ₹152.35 | ₹192.8 | ₹118 | ₹118.1 | 33,04,503 | 11,74,875 |
| 20 Jul 2023 | ₹100.6 | ₹128.3 | ₹51.95 | ₹60 | 89,30,237 | 18,37,620 |
| 21 Jul 2023 | ₹70.25 | ₹80.05 | ₹39.1 | ₹47.45 | 2,58,43,622 | 22,85,865 |
| 24 Jul 2023 | ₹44.9 | ₹47.7 | ₹25 | ₹26.1 | 2,66,82,677 | 25,86,135 |
| 25 Jul 2023 | ₹19 | ₹40.85 | ₹11.15 | ₹12 | 3,35,45,072 | 26,74,560 |
| 26 Jul 2023 | ₹15 | ₹15 | ₹4.75 | ₹5.3 | 3,25,94,371 | 28,95,945 |
| 27 Jul 2023 | ₹4 | ₹5.15 | ₹0.05 | ₹0.05 | 8,66,82,362 | 29,91,555 |