NIFTY BANK 44,900 PE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹1,045.75 and a low of ₹49.35. Final close ₹596.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹619 | ₹684.1 | ₹604.5 | ₹663.6 | 6,768 | 15,165 |
| 30 Aug 2023 | ₹570 | ₹846.2 | ₹526.4 | ₹816.6 | 53,941 | 16,080 |
| 31 Aug 2023 | ₹737.35 | ₹960 | ₹691.6 | ₹842.45 | 16,771 | 16,095 |
| 1 Sept 2023 | ₹897.3 | ₹1,045.75 | ₹638.25 | ₹668.45 | 26,857 | 14,475 |
| 4 Sept 2023 | ₹622.95 | ₹738.2 | ₹550.35 | ₹566.9 | 52,230 | 14,640 |
| 5 Sept 2023 | ₹565.2 | ₹655.6 | ₹526.6 | ₹559.4 | 45,135 | 15,315 |
| 6 Sept 2023 | ₹597.95 | ₹720 | ₹564.7 | ₹579.5 | 41,715 | 12,780 |
| 7 Sept 2023 | ₹637.4 | ₹659 | ₹387.2 | ₹401.7 | 1,64,265 | 35,595 |
| 8 Sept 2023 | ₹390.45 | ₹430.45 | ₹242.65 | ₹289.9 | 4,71,195 | 66,855 |
| 11 Sept 2023 | ₹290 | ₹290 | ₹165.05 | ₹170.3 | 2,33,670 | 78,420 |
| 12 Sept 2023 | ₹136.55 | ₹260.3 | ₹136.55 | ₹192 | 1,66,185 | 66,630 |
| 13 Sept 2023 | ₹207.05 | ₹236.7 | ₹118.4 | ₹123.4 | 1,92,300 | 84,060 |
| 14 Sept 2023 | ₹103.8 | ₹143.5 | ₹88.8 | ₹92.05 | 1,98,195 | 94,485 |
| 15 Sept 2023 | ₹91.9 | ₹94.25 | ₹57.15 | ₹60 | 4,79,220 | 1,32,990 |
| 18 Sept 2023 | ₹65.05 | ₹67.85 | ₹49.35 | ₹57.15 | 2,66,100 | 1,13,055 |
| 20 Sept 2023 | ₹100 | ₹154.35 | ₹76.4 | ₹106.7 | 14,07,630 | 2,09,730 |
| 21 Sept 2023 | ₹190.85 | ₹469 | ₹148.2 | ₹441.8 | 3,83,45,415 | 7,56,120 |
| 22 Sept 2023 | ₹462.4 | ₹501.9 | ₹213.75 | ₹370.55 | 6,82,85,010 | 5,78,370 |
| 25 Sept 2023 | ₹365.45 | ₹526 | ₹200.6 | ₹258.1 | 3,90,68,625 | 7,39,860 |
| 26 Sept 2023 | ₹258.15 | ₹448 | ₹252.75 | ₹324 | 3,02,65,950 | 4,34,565 |
| 27 Sept 2023 | ₹423.95 | ₹759.15 | ₹263.7 | ₹335 | 1,04,60,010 | 3,06,225 |
| 28 Sept 2023 | ₹310 | ₹608.4 | ₹235.4 | ₹596.8 | 1,85,42,715 | 2,60,430 |