NIFTY BANK 45,000 PE traded across 21 sessions from 25 Jul 2023 to 24 Aug 2023, with a life-high of ₹1,320.75 and a low of ₹153.5. Final close ₹503.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jul 2023 | ₹509.95 | ₹509.95 | ₹260.25 | ₹260.25 | 391 | 525 |
| 27 Jul 2023 | ₹353.1 | ₹353.1 | ₹216.4 | ₹241.2 | 721 | 990 |
| 28 Jul 2023 | ₹329.15 | ₹392.65 | ₹310 | ₹333.35 | 6,842 | 2,835 |
| 31 Jul 2023 | ₹335 | ₹335 | ₹246.1 | ₹252.1 | 6,931 | 0 |
| 1 Aug 2023 | ₹237.4 | ₹309.9 | ₹237.4 | ₹254.55 | 9,197 | 8,295 |
| 2 Aug 2023 | ₹326.85 | ₹634.65 | ₹326.85 | ₹500 | 23,716 | 9,975 |
| 3 Aug 2023 | ₹542.4 | ₹849.95 | ₹475.4 | ₹690 | 15,571 | 5,340 |
| 4 Aug 2023 | ₹604.95 | ₹726.5 | ₹414 | ₹510 | 22,171 | 7,260 |
| 7 Aug 2023 | ₹480.9 | ₹548.3 | ₹424 | ₹505 | 27,706 | 14,175 |
| 8 Aug 2023 | ₹450 | ₹493 | ₹365 | ₹428.65 | 39,302 | 20,295 |
| 9 Aug 2023 | ₹432.65 | ₹636.2 | ₹408.95 | ₹436.5 | 83,026 | 40,680 |
| 10 Aug 2023 | ₹474.85 | ₹675.05 | ₹364.5 | ₹554 | 86,896 | 58,455 |
| 11 Aug 2023 | ₹587.2 | ₹790 | ₹550.8 | ₹728.9 | 1,88,237 | 71,805 |
| 14 Aug 2023 | ₹740.75 | ₹1,138 | ₹740.75 | ₹925.6 | 1,00,876 | 44,835 |
| 16 Aug 2023 | ₹1,252.3 | ₹1,278.5 | ₹981 | ₹1,072.8 | 97,127 | 63,060 |
| 17 Aug 2023 | ₹1,097.9 | ₹1,143.75 | ₹904 | ₹1,065.45 | 2,50,531 | 1,89,210 |
| 18 Aug 2023 | ₹1,278.65 | ₹1,320.75 | ₹1,043.75 | ₹1,161.4 | 1,90,726 | 2,06,055 |
| 21 Aug 2023 | ₹1,111.75 | ₹1,152.6 | ₹887.25 | ₹979.85 | 3,41,866 | 1,97,985 |
| 22 Aug 2023 | ₹980 | ₹997.8 | ₹894.3 | ₹970 | 2,46,946 | 1,66,380 |
| 23 Aug 2023 | ₹965.9 | ₹1,046 | ₹514.4 | ₹541.7 | 19,03,966 | 2,06,910 |
| 24 Aug 2023 | ₹387.1 | ₹555 | ₹153.5 | ₹503.05 | 5,58,78,467 | 5,37,195 |