NIFTY BANK 46,000 PE traded across 22 sessions from 27 Jun 2023 to 27 Jul 2023, with a life-high of ₹2,184.7 and a low of ₹26.25. Final close ₹319.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jun 2023 | ₹2,156.35 | ₹2,184.7 | ₹1,812.25 | ₹1,812.25 | 7,936 | 15,465 |
| 28 Jun 2023 | ₹1,750.05 | ₹1,817.7 | ₹1,555.45 | ₹1,615.15 | 44,072 | 31,665 |
| 30 Jun 2023 | ₹1,559.95 | ₹1,569.9 | ₹1,285 | ₹1,305 | 72,782 | 56,565 |
| 3 Jul 2023 | ₹1,207.95 | ₹1,235 | ₹933.45 | ₹1,001.6 | 1,54,187 | 81,990 |
| 4 Jul 2023 | ₹949.95 | ₹1,127.15 | ₹770 | ₹955.75 | 2,81,357 | 94,980 |
| 5 Jul 2023 | ₹900 | ₹1,063.05 | ₹888.55 | ₹1,005.8 | 1,32,767 | 97,470 |
| 6 Jul 2023 | ₹1,066.95 | ₹1,078 | ₹857.95 | ₹900 | 2,49,991 | 1,27,275 |
| 7 Jul 2023 | ₹999.9 | ₹1,223 | ₹949.3 | ₹1,151.95 | 2,16,933 | 97,950 |
| 10 Jul 2023 | ₹1,144 | ₹1,280 | ₹946 | ₹1,159.9 | 1,04,791 | 92,295 |
| 11 Jul 2023 | ₹1,080 | ₹1,287.85 | ₹972 | ₹1,189.75 | 1,27,186 | 91,350 |
| 12 Jul 2023 | ₹1,175 | ₹1,308.55 | ₹1,085 | ₹1,252.5 | 1,38,736 | 74,670 |
| 13 Jul 2023 | ₹1,126.95 | ₹1,310 | ₹985 | ₹1,248 | 1,55,942 | 75,975 |
| 14 Jul 2023 | ₹1,194.7 | ₹1,354.75 | ₹1,100 | ₹1,105.4 | 1,08,483 | 78,225 |
| 17 Jul 2023 | ₹1,076.05 | ₹1,250 | ₹622 | ₹641.1 | 2,53,142 | 1,36,515 |
| 18 Jul 2023 | ₹550 | ₹794.95 | ₹455 | ₹701.8 | 19,45,667 | 2,00,475 |
| 19 Jul 2023 | ₹611 | ₹676.8 | ₹487.85 | ₹497.35 | 12,32,207 | 2,60,040 |
| 20 Jul 2023 | ₹481.05 | ₹529.8 | ₹240 | ₹270 | 1,23,56,777 | 23,57,115 |
| 21 Jul 2023 | ₹310 | ₹349 | ₹187.3 | ₹245 | 12,58,64,508 | 37,33,080 |
| 24 Jul 2023 | ₹244.8 | ₹350 | ₹192.65 | ₹257 | 14,67,15,438 | 40,58,325 |
| 25 Jul 2023 | ₹221 | ₹452 | ₹181 | ₹234.95 | 10,38,77,748 | 35,18,895 |
| 26 Jul 2023 | ₹232.75 | ₹274 | ₹123.75 | ₹136.4 | 15,70,23,212 | 38,65,215 |
| 27 Jul 2023 | ₹80 | ₹457.15 | ₹26.25 | ₹319.95 | 24,24,28,787 | 15,66,735 |