NIFTY BANK 45,000 PE traded across 23 sessions from 4 Jul 2023 to 3 Aug 2023, with a life-high of ₹692.35 and a low of ₹20.05. Final close ₹486.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Jul 2023 | ₹504 | ₹610.75 | ₹425 | ₹511.95 | 2,221 | 750 |
| 5 Jul 2023 | ₹509.2 | ₹562.6 | ₹490 | ₹545.1 | 3,121 | 915 |
| 6 Jul 2023 | ₹558.1 | ₹569.95 | ₹436.55 | ₹461.55 | 5,806 | 2,460 |
| 7 Jul 2023 | ₹505 | ₹636.5 | ₹474.65 | ₹577.7 | 9,751 | 3,090 |
| 10 Jul 2023 | ₹580 | ₹655.5 | ₹462.2 | ₹557.5 | 25,801 | 5,145 |
| 11 Jul 2023 | ₹519.75 | ₹613.05 | ₹448.85 | ₹558.9 | 19,636 | 8,505 |
| 12 Jul 2023 | ₹527.75 | ₹637.1 | ₹516.25 | ₹605.3 | 22,456 | 8,730 |
| 13 Jul 2023 | ₹547.6 | ₹632 | ₹449.1 | ₹579.1 | 37,381 | 13,170 |
| 14 Jul 2023 | ₹540.05 | ₹636.8 | ₹471.25 | ₹471.25 | 45,962 | 12,450 |
| 17 Jul 2023 | ₹452.6 | ₹568 | ₹264.8 | ₹280.7 | 1,59,977 | 53,430 |
| 18 Jul 2023 | ₹249.95 | ₹354.15 | ₹208.6 | ₹300 | 1,97,731 | 57,225 |
| 19 Jul 2023 | ₹279.65 | ₹292.35 | ₹207.35 | ₹207.35 | 1,54,247 | 75,390 |
| 20 Jul 2023 | ₹208.85 | ₹226.75 | ₹123.75 | ₹139.9 | 3,03,782 | 1,10,385 |
| 21 Jul 2023 | ₹160 | ₹183.05 | ₹104 | ₹116.95 | 10,22,191 | 1,68,900 |
| 24 Jul 2023 | ₹118 | ₹143.45 | ₹97.5 | ₹111.6 | 10,66,022 | 2,74,035 |
| 25 Jul 2023 | ₹87.25 | ₹155 | ₹82.6 | ₹85.8 | 14,15,748 | 3,42,750 |
| 26 Jul 2023 | ₹89.05 | ₹95.95 | ₹58.4 | ₹62.45 | 21,71,267 | 6,64,185 |
| 27 Jul 2023 | ₹41.15 | ₹112.25 | ₹39.25 | ₹59 | 69,63,603 | 13,21,920 |
| 28 Jul 2023 | ₹73.8 | ₹149 | ₹63.65 | ₹89.1 | 4,30,63,428 | 16,92,645 |
| 31 Jul 2023 | ₹81.65 | ₹103.95 | ₹31.6 | ₹35 | 3,11,53,382 | 20,53,785 |
| 1 Aug 2023 | ₹36 | ₹47.6 | ₹20.05 | ₹21.8 | 3,03,27,857 | 20,95,230 |
| 2 Aug 2023 | ₹50 | ₹344 | ₹36.25 | ₹148 | 20,85,79,593 | 37,00,530 |
| 3 Aug 2023 | ₹200 | ₹692.35 | ₹127.6 | ₹486.1 | 12,48,92,433 | 6,99,585 |