NIFTY BANK 45,000 PE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹1,116.2 and a low of ₹56.35. Final close ₹695.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹668.95 | ₹740 | ₹646.95 | ₹710.1 | 2,30,641 | 2,13,500 |
| 30 Aug 2023 | ₹643.4 | ₹913.9 | ₹570.2 | ₹871.15 | 3,87,512 | 2,32,325 |
| 31 Aug 2023 | ₹864.25 | ₹1,027.25 | ₹745 | ₹909.9 | 3,84,633 | 2,52,500 |
| 1 Sept 2023 | ₹1,009.85 | ₹1,116.2 | ₹686.05 | ₹725 | 5,50,822 | 3,19,010 |
| 4 Sept 2023 | ₹700 | ₹800 | ₹605.5 | ₹605.5 | 4,16,910 | 3,22,100 |
| 5 Sept 2023 | ₹636.75 | ₹715 | ₹573.85 | ₹613.35 | 3,58,980 | 3,26,060 |
| 6 Sept 2023 | ₹648.9 | ₹783.75 | ₹617.85 | ₹631.75 | 4,00,380 | 3,13,415 |
| 7 Sept 2023 | ₹652 | ₹720.45 | ₹429 | ₹447.7 | 8,18,205 | 4,07,730 |
| 8 Sept 2023 | ₹415 | ₹476.55 | ₹271 | ₹320.3 | 25,82,265 | 6,06,535 |
| 11 Sept 2023 | ₹302.3 | ₹306.85 | ₹186.65 | ₹191.05 | 15,51,075 | 6,79,470 |
| 12 Sept 2023 | ₹173.35 | ₹291 | ₹150 | ₹212.5 | 16,01,055 | 6,91,245 |
| 13 Sept 2023 | ₹212.55 | ₹266.3 | ₹130.7 | ₹136.95 | 22,74,675 | 6,74,370 |
| 14 Sept 2023 | ₹130.85 | ₹160.95 | ₹99.55 | ₹104.5 | 13,10,010 | 7,26,690 |
| 15 Sept 2023 | ₹98.35 | ₹106 | ₹64.1 | ₹69.7 | 18,84,195 | 8,39,970 |
| 18 Sept 2023 | ₹78.85 | ₹79.9 | ₹56.35 | ₹69.7 | 17,38,680 | 8,48,325 |
| 20 Sept 2023 | ₹106 | ₹180 | ₹90.05 | ₹127.5 | 78,54,570 | 11,72,225 |
| 21 Sept 2023 | ₹175 | ₹540 | ₹175 | ₹540 | 6,71,52,765 | 17,05,460 |
| 22 Sept 2023 | ₹431 | ₹569.6 | ₹255.3 | ₹437 | 6,83,85,345 | 15,93,235 |
| 25 Sept 2023 | ₹437 | ₹608.4 | ₹248.85 | ₹320 | 3,05,78,685 | 14,87,470 |
| 26 Sept 2023 | ₹333.6 | ₹529.6 | ₹321.15 | ₹395.85 | 2,98,14,840 | 10,24,655 |
| 27 Sept 2023 | ₹435 | ₹855.25 | ₹337.75 | ₹421.85 | 1,05,27,225 | 7,84,480 |
| 28 Sept 2023 | ₹385 | ₹707.75 | ₹314.4 | ₹695.8 | 1,36,76,820 | 3,38,380 |