NIFTY BANK 50,000 PE traded across 22 sessions from 1 Aug 2023 to 31 Aug 2023, with a life-high of ₹6,122.15 and a low of ₹4,075. Final close ₹6,022.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Aug 2023 | ₹4,075 | ₹4,355 | ₹4,075 | ₹4,200 | 1,006 | 14,955 |
| 2 Aug 2023 | ₹4,440 | ₹5,045.3 | ₹4,440 | ₹4,780 | 3,946 | 15,210 |
| 3 Aug 2023 | ₹4,955.95 | ₹5,454.15 | ₹4,800 | ₹5,210.5 | 1,096 | 15,630 |
| 4 Aug 2023 | ₹5,203.5 | ₹5,307.75 | ₹4,775 | ₹4,910 | 947 | 15,240 |
| 7 Aug 2023 | ₹4,839.2 | ₹5,001 | ₹4,839.2 | ₹5,001 | 106 | 15,360 |
| 8 Aug 2023 | ₹5,025.55 | ₹5,025.55 | ₹4,785.25 | ₹4,785.25 | 256 | 15,180 |
| 9 Aug 2023 | ₹4,995 | ₹5,111 | ₹4,995 | ₹5,111 | 436 | 14,790 |
| 10 Aug 2023 | ₹4,928.1 | ₹5,242 | ₹4,928.1 | ₹5,229.1 | 3,781 | 18,375 |
| 11 Aug 2023 | ₹5,345.8 | ₹5,555 | ₹5,345.8 | ₹5,456.45 | 496 | 18,195 |
| 14 Aug 2023 | ₹5,835.45 | ₹5,949 | ₹5,659.55 | ₹5,659.55 | 181 | 18,165 |
| 16 Aug 2023 | ₹6,112.3 | ₹6,112.3 | ₹5,850 | ₹5,850 | 136 | 18,105 |
| 17 Aug 2023 | ₹5,890.85 | ₹5,925 | ₹5,850 | ₹5,925 | 346 | 17,895 |
| 18 Aug 2023 | ₹6,122.15 | ₹6,122.15 | ₹5,940.7 | ₹6,014.65 | 556 | 17,925 |
| 21 Aug 2023 | ₹5,976.2 | ₹5,976.2 | ₹5,844.55 | ₹5,844.55 | 121 | 17,820 |
| 22 Aug 2023 | ₹5,850 | ₹5,860.15 | ₹5,840 | ₹5,860.15 | 91 | 17,745 |
| 23 Aug 2023 | ₹5,931.2 | ₹5,951.05 | ₹5,447.95 | ₹5,455 | 2,641 | 15,630 |
| 24 Aug 2023 | ₹5,184.2 | ₹5,463 | ₹5,040 | ₹5,463 | 931 | 15,405 |
| 25 Aug 2023 | ₹5,703.15 | ₹5,958.85 | ₹5,620 | ₹5,744.7 | 1,382 | 15,315 |
| 28 Aug 2023 | ₹5,678.4 | ₹5,678.45 | ₹5,480 | ₹5,480 | 617 | 14,820 |
| 29 Aug 2023 | ₹5,435 | ₹5,558.15 | ₹5,406.25 | ₹5,498.75 | 1,936 | 13,245 |
| 30 Aug 2023 | ₹5,320 | ₹5,801.75 | ₹5,248.65 | ₹5,801.75 | 4,411 | 11,415 |
| 31 Aug 2023 | ₹5,655 | ₹6,100 | ₹5,655 | ₹6,022.45 | 6,601 | 9,060 |