NIFTY BANK 45,100 PE traded across 21 sessions from 4 Jul 2023 to 3 Aug 2023, with a life-high of ₹791.05 and a low of ₹28.25. Final close ₹585.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Jul 2023 | ₹602.8 | ₹602.8 | ₹602.8 | ₹602.8 | 16 | 0 |
| 7 Jul 2023 | ₹568 | ₹628.15 | ₹543.05 | ₹583.5 | 1,036 | 525 |
| 10 Jul 2023 | ₹580.2 | ₹664.95 | ₹510.7 | ₹603.15 | 2,342 | 885 |
| 11 Jul 2023 | ₹535.85 | ₹667.05 | ₹490 | ₹605.3 | 1,741 | 990 |
| 12 Jul 2023 | ₹591.6 | ₹693.4 | ₹589.75 | ₹668.3 | 631 | 1,020 |
| 13 Jul 2023 | ₹550 | ₹684.9 | ₹496.25 | ₹625.95 | 5,101 | 2,445 |
| 14 Jul 2023 | ₹584.95 | ₹699.2 | ₹525.4 | ₹531.85 | 6,121 | 2,505 |
| 17 Jul 2023 | ₹526.8 | ₹620 | ₹296.15 | ₹310.95 | 29,761 | 11,505 |
| 18 Jul 2023 | ₹270 | ₹388.75 | ₹228.45 | ₹334.85 | 38,312 | 9,180 |
| 19 Jul 2023 | ₹280.05 | ₹324.5 | ₹235.95 | ₹237.9 | 49,682 | 20,055 |
| 20 Jul 2023 | ₹224.5 | ₹239.15 | ₹138.15 | ₹139 | 82,696 | 30,990 |
| 21 Jul 2023 | ₹163.7 | ₹183.9 | ₹115 | ₹133.65 | 2,17,472 | 47,055 |
| 24 Jul 2023 | ₹123.45 | ₹163.25 | ₹110.95 | ₹128.2 | 2,69,551 | 65,205 |
| 25 Jul 2023 | ₹98 | ₹176.95 | ₹95.7 | ₹99.05 | 3,56,311 | 97,740 |
| 26 Jul 2023 | ₹99.05 | ₹111.7 | ₹69.25 | ₹72.5 | 6,48,616 | 1,70,820 |
| 27 Jul 2023 | ₹60.1 | ₹131.45 | ₹46.3 | ₹71.9 | 21,86,161 | 2,60,100 |
| 28 Jul 2023 | ₹80.05 | ₹181.5 | ₹74 | ₹119.2 | 2,09,78,402 | 7,18,905 |
| 31 Jul 2023 | ₹111.25 | ₹129.2 | ₹41.35 | ₹45 | 2,35,22,118 | 11,68,320 |
| 1 Aug 2023 | ₹41.75 | ₹64.25 | ₹28.25 | ₹30.7 | 2,29,82,012 | 14,32,155 |
| 2 Aug 2023 | ₹78.3 | ₹423.5 | ₹51.45 | ₹202 | 11,30,37,932 | 7,91,955 |
| 3 Aug 2023 | ₹275.05 | ₹791.05 | ₹180.45 | ₹585.45 | 4,04,41,443 | 1,74,225 |