NIFTY BANK 44,800 PE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹981.15 and a low of ₹43.1. Final close ₹496.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹575 | ₹637 | ₹553.55 | ₹614.45 | 26,582 | 26,100 |
| 30 Aug 2023 | ₹531.95 | ₹791.15 | ₹484.55 | ₹755.4 | 72,466 | 29,235 |
| 31 Aug 2023 | ₹765.95 | ₹898.45 | ₹642.95 | ₹783.95 | 45,841 | 27,420 |
| 1 Sept 2023 | ₹874.45 | ₹981.15 | ₹589.95 | ₹621.4 | 57,712 | 24,795 |
| 4 Sept 2023 | ₹587 | ₹681 | ₹506.2 | ₹517.2 | 1,30,275 | 31,845 |
| 5 Sept 2023 | ₹503.05 | ₹602.05 | ₹477.3 | ₹510 | 1,47,585 | 40,215 |
| 6 Sept 2023 | ₹549.95 | ₹660.4 | ₹510.55 | ₹510.55 | 1,50,405 | 39,990 |
| 7 Sept 2023 | ₹530.15 | ₹600 | ₹349 | ₹368.7 | 2,97,330 | 69,195 |
| 8 Sept 2023 | ₹368.95 | ₹387.5 | ₹218.5 | ₹259.95 | 5,70,285 | 93,945 |
| 11 Sept 2023 | ₹250 | ₹270.05 | ₹152.1 | ₹153.9 | 3,12,360 | 1,21,350 |
| 12 Sept 2023 | ₹125 | ₹233.2 | ₹125 | ₹167.5 | 3,79,380 | 1,79,640 |
| 13 Sept 2023 | ₹182.75 | ₹213.7 | ₹107.05 | ₹112.5 | 3,50,355 | 1,88,835 |
| 14 Sept 2023 | ₹101.25 | ₹129.4 | ₹75 | ₹83.2 | 2,59,395 | 2,06,520 |
| 15 Sept 2023 | ₹73 | ₹83.6 | ₹51.3 | ₹56 | 6,04,560 | 2,79,420 |
| 18 Sept 2023 | ₹57 | ₹64 | ₹43.1 | ₹51.8 | 4,49,220 | 2,19,345 |
| 20 Sept 2023 | ₹99.85 | ₹132.6 | ₹65.2 | ₹92.15 | 23,78,565 | 5,10,900 |
| 21 Sept 2023 | ₹146 | ₹405.8 | ₹124.95 | ₹385 | 5,65,09,635 | 12,62,940 |
| 22 Sept 2023 | ₹319.9 | ₹439.8 | ₹178 | ₹315 | 9,42,96,945 | 14,95,485 |
| 25 Sept 2023 | ₹312.35 | ₹451.75 | ₹159.65 | ₹206.25 | 7,48,29,345 | 23,19,315 |
| 26 Sept 2023 | ₹221 | ₹372.1 | ₹203.15 | ₹253.2 | 6,28,45,260 | 13,39,980 |
| 27 Sept 2023 | ₹360 | ₹665.95 | ₹197.45 | ₹256.85 | 3,20,68,140 | 6,75,000 |
| 28 Sept 2023 | ₹257.2 | ₹508.4 | ₹167 | ₹496.65 | 4,54,34,265 | 4,21,680 |