NIFTY BANK 45,500 PE traded across 22 sessions from 1 Aug 2023 to 31 Aug 2023, with a life-high of ₹1,736.65 and a low of ₹429.55. Final close ₹1,513.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Aug 2023 | ₹451.75 | ₹557.1 | ₹429.55 | ₹478.55 | 11,61,828 | 5,26,710 |
| 2 Aug 2023 | ₹520 | ₹984.2 | ₹468 | ₹792.1 | 11,37,317 | 3,30,795 |
| 3 Aug 2023 | ₹857.95 | ₹1,224.65 | ₹770 | ₹1,037.45 | 4,12,982 | 2,58,540 |
| 4 Aug 2023 | ₹958.1 | ₹1,094.15 | ₹706.5 | ₹850 | 3,07,502 | 2,41,425 |
| 7 Aug 2023 | ₹801.05 | ₹900 | ₹741.8 | ₹847.4 | 2,11,351 | 2,42,550 |
| 8 Aug 2023 | ₹809.4 | ₹845.35 | ₹669.95 | ₹761.1 | 1,93,502 | 2,24,070 |
| 9 Aug 2023 | ₹785.95 | ₹1,011.7 | ₹744.6 | ₹780 | 2,16,977 | 1,93,170 |
| 10 Aug 2023 | ₹818.95 | ₹1,039.4 | ₹692.55 | ₹922.5 | 2,97,107 | 1,85,265 |
| 11 Aug 2023 | ₹917.45 | ₹1,204.25 | ₹872.15 | ₹1,125 | 1,17,737 | 1,88,175 |
| 14 Aug 2023 | ₹1,352.05 | ₹1,554.75 | ₹1,229.8 | ₹1,336.8 | 74,147 | 1,71,345 |
| 16 Aug 2023 | ₹1,630 | ₹1,699.95 | ₹1,390.25 | ₹1,488.45 | 31,426 | 1,63,185 |
| 17 Aug 2023 | ₹1,537.95 | ₹1,573.85 | ₹1,327.05 | ₹1,472.9 | 22,682 | 1,56,390 |
| 18 Aug 2023 | ₹1,695.95 | ₹1,736.65 | ₹1,453.9 | ₹1,580 | 17,237 | 1,51,770 |
| 21 Aug 2023 | ₹1,512 | ₹1,565 | ₹1,325 | ₹1,403.45 | 34,232 | 1,42,050 |
| 22 Aug 2023 | ₹1,339.05 | ₹1,441 | ₹1,332.5 | ₹1,420.45 | 34,667 | 1,41,555 |
| 23 Aug 2023 | ₹1,429.55 | ₹1,484.85 | ₹969.7 | ₹992.5 | 61,667 | 1,47,180 |
| 24 Aug 2023 | ₹830.05 | ₹997.4 | ₹596.5 | ₹997.4 | 3,38,912 | 1,69,155 |
| 25 Aug 2023 | ₹1,181.85 | ₹1,518.1 | ₹1,135.55 | ₹1,346.1 | 87,841 | 1,60,635 |
| 28 Aug 2023 | ₹1,246.7 | ₹1,293.9 | ₹905.65 | ₹1,004.9 | 1,18,336 | 1,57,455 |
| 29 Aug 2023 | ₹910.05 | ₹1,065.15 | ₹886.85 | ₹998.95 | 1,61,672 | 1,46,145 |
| 30 Aug 2023 | ₹857.25 | ₹1,368.65 | ₹739.3 | ₹1,315.25 | 2,70,871 | 1,24,005 |
| 31 Aug 2023 | ₹1,291 | ₹1,623.05 | ₹1,138 | ₹1,513 | 1,17,046 | 63,735 |