NIFTY BANK 45,200 PE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹1,265.95 and a low of ₹75.35. Final close ₹899.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹772.95 | ₹850.5 | ₹750 | ₹820 | 7,427 | 12,180 |
| 30 Aug 2023 | ₹721.95 | ₹1,038.4 | ₹668 | ₹1,017.25 | 17,792 | 11,550 |
| 31 Aug 2023 | ₹960.05 | ₹1,163 | ₹859.45 | ₹1,031 | 10,352 | 12,105 |
| 1 Sept 2023 | ₹1,150.95 | ₹1,265.95 | ₹800.7 | ₹842.1 | 14,678 | 11,370 |
| 4 Sept 2023 | ₹770 | ₹926.4 | ₹719.25 | ₹730 | 79,080 | 31,590 |
| 5 Sept 2023 | ₹735.15 | ₹836.4 | ₹685.9 | ₹731.95 | 60,300 | 17,175 |
| 6 Sept 2023 | ₹749.85 | ₹914.55 | ₹746.45 | ₹756 | 15,345 | 17,220 |
| 7 Sept 2023 | ₹831.55 | ₹855 | ₹523.6 | ₹544.7 | 1,65,990 | 20,970 |
| 8 Sept 2023 | ₹529.85 | ₹578.95 | ₹332.6 | ₹394.8 | 4,80,150 | 81,195 |
| 11 Sept 2023 | ₹406.35 | ₹406.35 | ₹235.85 | ₹240.6 | 3,54,165 | 87,180 |
| 12 Sept 2023 | ₹156 | ₹362.7 | ₹156 | ₹267.05 | 3,38,535 | 90,120 |
| 13 Sept 2023 | ₹308 | ₹364 | ₹165.15 | ₹174.15 | 5,32,515 | 1,34,610 |
| 14 Sept 2023 | ₹153.05 | ₹202 | ₹122.8 | ₹132.65 | 3,67,800 | 1,40,670 |
| 15 Sept 2023 | ₹111.3 | ₹131.95 | ₹79 | ₹85.45 | 6,85,515 | 1,79,535 |
| 18 Sept 2023 | ₹98.85 | ₹103.95 | ₹75.35 | ₹96.8 | 4,66,080 | 2,15,130 |
| 20 Sept 2023 | ₹135 | ₹242.15 | ₹119.95 | ₹176.95 | 35,99,895 | 4,27,380 |
| 21 Sept 2023 | ₹249.85 | ₹684.35 | ₹242.9 | ₹684.35 | 5,02,73,190 | 11,08,335 |
| 22 Sept 2023 | ₹677.55 | ₹720.65 | ₹356 | ₹590 | 1,03,20,060 | 10,26,285 |
| 25 Sept 2023 | ₹582.2 | ₹779.2 | ₹367.75 | ₹463.7 | 41,95,800 | 9,93,825 |
| 26 Sept 2023 | ₹482 | ₹708.4 | ₹468.15 | ₹574.2 | 27,70,080 | 9,62,445 |
| 27 Sept 2023 | ₹610 | ₹1,051 | ₹510.75 | ₹609.1 | 9,69,660 | 9,38,130 |
| 28 Sept 2023 | ₹553.7 | ₹910.8 | ₹493.5 | ₹899.25 | 12,90,900 | 9,22,335 |