NIFTY BANK 45,000 PE traded across 21 sessions from 8 Aug 2023 to 6 Sept 2023, with a life-high of ₹1,200.1 and a low of ₹361.9. Final close ₹588.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Aug 2023 | ₹582.4 | ₹582.4 | ₹519.35 | ₹529.65 | 91 | 15 |
| 9 Aug 2023 | ₹571.45 | ₹720.95 | ₹523.4 | ₹548.4 | 1,966 | 1,560 |
| 10 Aug 2023 | ₹565.2 | ₹711.2 | ₹557.45 | ₹648.5 | 2,536 | 1,470 |
| 11 Aug 2023 | ₹726.8 | ₹859.1 | ₹648.6 | ₹859.1 | 1,216 | 1,980 |
| 14 Aug 2023 | ₹1,000 | ₹1,130.3 | ₹851.7 | ₹964.9 | 2,491 | 1,740 |
| 16 Aug 2023 | ₹1,200 | ₹1,200.1 | ₹1,020 | ₹1,055 | 886 | 1,530 |
| 17 Aug 2023 | ₹990 | ₹1,103.95 | ₹950 | ₹1,103.95 | 241 | 1,440 |
| 18 Aug 2023 | ₹1,070 | ₹1,126.7 | ₹1,017.5 | ₹1,100 | 526 | 1,635 |
| 21 Aug 2023 | ₹1,000 | ₹1,165 | ₹890 | ₹991.8 | 2,266 | 2,250 |
| 22 Aug 2023 | ₹938.95 | ₹948.05 | ₹886.1 | ₹941.4 | 2,311 | 3,075 |
| 23 Aug 2023 | ₹950.1 | ₹1,000 | ₹597.55 | ₹604 | 59,191 | 26,820 |
| 24 Aug 2023 | ₹503.65 | ₹594.85 | ₹361.9 | ₹594.85 | 2,54,882 | 63,465 |
| 25 Aug 2023 | ₹747 | ₹1,001.8 | ₹700 | ₹858.15 | 2,63,252 | 66,900 |
| 28 Aug 2023 | ₹780 | ₹806.2 | ₹535 | ₹600 | 3,18,496 | 81,915 |
| 29 Aug 2023 | ₹505.05 | ₹615.6 | ₹492.45 | ₹561 | 4,49,102 | 1,00,425 |
| 30 Aug 2023 | ₹443.05 | ₹850 | ₹385.45 | ₹791.9 | 12,23,416 | 1,79,325 |
| 31 Aug 2023 | ₹805.4 | ₹977 | ₹618.15 | ₹835 | 5,93,971 | 3,07,830 |
| 1 Sept 2023 | ₹957.6 | ₹1,137.7 | ₹520 | ₹597 | 22,77,353 | 3,65,040 |
| 4 Sept 2023 | ₹470.65 | ₹713 | ₹421.6 | ₹438.05 | 60,95,790 | 4,86,015 |
| 5 Sept 2023 | ₹438.3 | ₹608.5 | ₹369 | ₹463.85 | 95,84,670 | 4,17,450 |
| 6 Sept 2023 | ₹498.95 | ₹798.55 | ₹488 | ₹588.95 | 48,04,095 | 3,90,465 |