NIFTY BANK 45,400 PE traded across 22 sessions from 1 Aug 2023 to 31 Aug 2023, with a life-high of ₹1,598.4 and a low of ₹396.2. Final close ₹1,410.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Aug 2023 | ₹413.55 | ₹515 | ₹396.2 | ₹439.9 | 64,981 | 45,330 |
| 2 Aug 2023 | ₹515.05 | ₹921.45 | ₹480.05 | ₹737.45 | 1,76,791 | 44,565 |
| 3 Aug 2023 | ₹813.6 | ₹1,150.85 | ₹721.55 | ₹961.55 | 56,402 | 31,980 |
| 4 Aug 2023 | ₹960.9 | ₹1,021.5 | ₹653.4 | ₹780.05 | 36,616 | 27,795 |
| 7 Aug 2023 | ₹759.65 | ₹834.85 | ₹683.95 | ₹776.75 | 37,306 | 23,895 |
| 8 Aug 2023 | ₹750 | ₹780.5 | ₹620.15 | ₹700.8 | 32,657 | 23,730 |
| 9 Aug 2023 | ₹726.25 | ₹932.9 | ₹686.45 | ₹720 | 20,537 | 21,390 |
| 10 Aug 2023 | ₹751.5 | ₹953.4 | ₹639 | ₹866.05 | 43,771 | 19,470 |
| 11 Aug 2023 | ₹1,001.2 | ₹1,112.05 | ₹861.25 | ₹1,043.1 | 18,736 | 18,495 |
| 14 Aug 2023 | ₹1,295.35 | ₹1,467.9 | ₹1,147.95 | ₹1,248.1 | 3,497 | 17,955 |
| 16 Aug 2023 | ₹1,563 | ₹1,598.4 | ₹1,304.35 | ₹1,397.2 | 7,636 | 17,430 |
| 17 Aug 2023 | ₹1,357.6 | ₹1,454.65 | ₹1,243.1 | ₹1,371.7 | 3,167 | 17,175 |
| 18 Aug 2023 | ₹1,372 | ₹1,499.95 | ₹1,372 | ₹1,486.25 | 2,656 | 15,690 |
| 21 Aug 2023 | ₹1,400 | ₹1,474.45 | ₹1,258.25 | ₹1,307.15 | 1,441 | 15,180 |
| 22 Aug 2023 | ₹1,280 | ₹1,325.4 | ₹1,234.1 | ₹1,318.45 | 3,646 | 13,950 |
| 23 Aug 2023 | ₹1,368.85 | ₹1,382.95 | ₹882.1 | ₹907.3 | 5,491 | 13,860 |
| 24 Aug 2023 | ₹750 | ₹899 | ₹522.35 | ₹896.7 | 91,351 | 16,080 |
| 25 Aug 2023 | ₹1,164.95 | ₹1,424.65 | ₹1,049.35 | ₹1,249.25 | 12,586 | 17,700 |
| 28 Aug 2023 | ₹1,084.8 | ₹1,166.15 | ₹815.4 | ₹910.85 | 20,296 | 19,335 |
| 29 Aug 2023 | ₹796.2 | ₹958.3 | ₹786.1 | ₹900.45 | 49,141 | 20,535 |
| 30 Aug 2023 | ₹750.7 | ₹1,266.35 | ₹640.95 | ₹1,209.1 | 1,02,751 | 26,430 |
| 31 Aug 2023 | ₹1,250.05 | ₹1,509.7 | ₹1,041.3 | ₹1,410.6 | 25,667 | 19,875 |