NIFTY BANK 46,000 PE traded across 22 sessions from 1 Aug 2023 to 31 Aug 2023, with a life-high of ₹2,203 and a low of ₹646.1. Final close ₹2,014.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Aug 2023 | ₹673.95 | ₹812.65 | ₹646.1 | ₹721 | 3,46,967 | 5,32,335 |
| 2 Aug 2023 | ₹799 | ₹1,326.3 | ₹799 | ₹1,116.1 | 5,24,446 | 4,52,910 |
| 3 Aug 2023 | ₹1,200.95 | ₹1,621.9 | ₹1,086.1 | ₹1,418.45 | 2,87,806 | 3,66,555 |
| 4 Aug 2023 | ₹1,325.1 | ₹1,488.9 | ₹1,023 | ₹1,210.55 | 3,23,641 | 3,30,360 |
| 7 Aug 2023 | ₹1,184.8 | ₹1,262.2 | ₹1,077.6 | ₹1,210 | 98,476 | 3,16,095 |
| 8 Aug 2023 | ₹1,190.15 | ₹1,212.75 | ₹990.5 | ₹1,115 | 87,062 | 3,11,010 |
| 9 Aug 2023 | ₹1,121 | ₹1,405 | ₹1,100 | ₹1,129 | 1,83,242 | 2,61,870 |
| 10 Aug 2023 | ₹1,175.05 | ₹1,451.6 | ₹1,035 | ₹1,328.05 | 2,23,652 | 2,86,065 |
| 11 Aug 2023 | ₹1,410.05 | ₹1,647 | ₹1,351 | ₹1,555.8 | 73,652 | 2,69,775 |
| 14 Aug 2023 | ₹1,650 | ₹2,028 | ₹1,650 | ₹1,816.3 | 1,06,382 | 2,35,245 |
| 16 Aug 2023 | ₹2,100 | ₹2,181.45 | ₹1,878.95 | ₹1,975 | 41,401 | 2,19,420 |
| 17 Aug 2023 | ₹1,975.2 | ₹2,063.6 | ₹1,800 | ₹1,956.7 | 29,312 | 2,20,035 |
| 18 Aug 2023 | ₹2,111 | ₹2,203 | ₹1,949 | ₹2,069.85 | 51,361 | 2,08,215 |
| 21 Aug 2023 | ₹1,991 | ₹2,059.2 | ₹1,814.65 | ₹1,910 | 15,121 | 2,04,090 |
| 22 Aug 2023 | ₹1,852 | ₹1,935.9 | ₹1,820.85 | ₹1,913.8 | 17,386 | 1,98,660 |
| 23 Aug 2023 | ₹1,837.15 | ₹1,978 | ₹1,447.75 | ₹1,465 | 51,166 | 1,79,085 |
| 24 Aug 2023 | ₹1,333.4 | ₹1,476.45 | ₹1,029.25 | ₹1,471.8 | 1,56,856 | 1,81,200 |
| 25 Aug 2023 | ₹1,687.95 | ₹2,012.9 | ₹1,624.55 | ₹1,838.7 | 39,137 | 1,76,025 |
| 28 Aug 2023 | ₹1,658.2 | ₹1,777.45 | ₹1,398.4 | ₹1,510 | 40,531 | 1,62,240 |
| 29 Aug 2023 | ₹1,400 | ₹1,555.05 | ₹1,383.35 | ₹1,494.05 | 40,531 | 1,52,865 |
| 30 Aug 2023 | ₹1,339.75 | ₹1,870.15 | ₹1,230 | ₹1,809.9 | 78,331 | 1,24,305 |
| 31 Aug 2023 | ₹1,773.4 | ₹2,121.9 | ₹1,640.7 | ₹2,014.4 | 1,33,307 | 64,500 |