NIFTY BANK 49,000 PE traded across 22 sessions from 27 Jun 2023 to 27 Jul 2023, with a life-high of ₹5,120 and a low of ₹2,749.25. Final close ₹3,334.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jun 2023 | ₹5,120 | ₹5,120 | ₹4,704.4 | ₹4,704.4 | 1,711 | 2,070 |
| 28 Jun 2023 | ₹4,653.65 | ₹4,685 | ₹4,423.95 | ₹4,477.25 | 4,246 | 5,280 |
| 30 Jun 2023 | ₹4,328.65 | ₹4,328.7 | ₹4,127 | ₹4,140.8 | 272 | 5,250 |
| 3 Jul 2023 | ₹3,600 | ₹3,800 | ₹3,600 | ₹3,740 | 1,501 | 5,955 |
| 4 Jul 2023 | ₹3,657.55 | ₹3,800 | ₹3,300 | ₹3,631.4 | 3,811 | 5,640 |
| 5 Jul 2023 | ₹3,672.7 | ₹3,800 | ₹3,599.75 | ₹3,722.65 | 3,256 | 5,625 |
| 6 Jul 2023 | ₹3,763.95 | ₹3,819.2 | ₹3,568.7 | ₹3,595.45 | 1,502 | 5,820 |
| 7 Jul 2023 | ₹3,769.3 | ₹4,003.35 | ₹3,740 | ₹4,000 | 437 | 5,805 |
| 10 Jul 2023 | ₹3,949.05 | ₹3,949.05 | ₹3,801.7 | ₹3,801.7 | 241 | 5,805 |
| 11 Jul 2023 | ₹3,900 | ₹3,960.05 | ₹3,858.65 | ₹3,860 | 526 | 5,775 |
| 12 Jul 2023 | ₹4,040.85 | ₹4,182.25 | ₹4,040.8 | ₹4,182.25 | 107 | 5,790 |
| 13 Jul 2023 | ₹4,000 | ₹4,145.05 | ₹3,900 | ₹4,137.3 | 991 | 5,730 |
| 14 Jul 2023 | ₹4,077 | ₹4,263.25 | ₹4,077 | ₹4,263.25 | 121 | 5,655 |
| 17 Jul 2023 | ₹3,830 | ₹3,830 | ₹3,440 | ₹3,440 | 106 | 5,685 |
| 18 Jul 2023 | ₹3,100 | ₹3,515 | ₹3,100 | ₹3,515 | 286 | 5,655 |
| 19 Jul 2023 | ₹3,395.1 | ₹3,431.5 | ₹3,278.7 | ₹3,278.75 | 1,171 | 6,015 |
| 20 Jul 2023 | ₹3,293.8 | ₹3,300 | ₹2,808.9 | ₹2,808.9 | 601 | 6,465 |
| 21 Jul 2023 | ₹2,899.05 | ₹3,000 | ₹2,749.25 | ₹2,850 | 2,056 | 6,780 |
| 24 Jul 2023 | ₹2,931.7 | ₹3,100 | ₹2,900 | ₹3,020.4 | 1,381 | 6,720 |
| 25 Jul 2023 | ₹3,055 | ₹3,326.05 | ₹3,050 | ₹3,130 | 2,716 | 5,430 |
| 26 Jul 2023 | ₹3,091 | ₹3,125 | ₹2,925 | ₹2,950 | 1,246 | 4,785 |
| 27 Jul 2023 | ₹2,750 | ₹3,428.8 | ₹2,750 | ₹3,334.6 | 4,411 | 3,300 |