NIFTY BANK 45,400 PE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹1,418.95 and a low of ₹100. Final close ₹1,099.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹887.7 | ₹964.1 | ₹867.85 | ₹959.5 | 2,941 | 5,295 |
| 30 Aug 2023 | ₹821.6 | ₹1,178.6 | ₹778 | ₹1,117.65 | 10,261 | 8,865 |
| 31 Aug 2023 | ₹1,063.85 | ₹1,300 | ₹977.1 | ₹1,165.15 | 1,682 | 8,970 |
| 1 Sept 2023 | ₹1,292.5 | ₹1,418.95 | ₹921.15 | ₹997.95 | 12,188 | 9,465 |
| 4 Sept 2023 | ₹911.35 | ₹1,060.5 | ₹846.9 | ₹857.25 | 13,755 | 9,960 |
| 5 Sept 2023 | ₹869.9 | ₹975 | ₹798.2 | ₹859.8 | 3,195 | 10,500 |
| 6 Sept 2023 | ₹896.8 | ₹1,047.9 | ₹873 | ₹888.9 | 2,565 | 10,500 |
| 7 Sept 2023 | ₹976.95 | ₹1,007.65 | ₹633.75 | ₹668.35 | 17,340 | 12,600 |
| 8 Sept 2023 | ₹616.05 | ₹696.45 | ₹408.15 | ₹492.85 | 1,58,370 | 28,965 |
| 11 Sept 2023 | ₹450.45 | ₹465.5 | ₹300 | ₹300 | 4,52,955 | 81,360 |
| 12 Sept 2023 | ₹205 | ₹449.25 | ₹190 | ₹338.9 | 4,93,290 | 85,605 |
| 13 Sept 2023 | ₹341 | ₹416.25 | ₹206.7 | ₹218.5 | 6,66,630 | 1,09,860 |
| 14 Sept 2023 | ₹220.8 | ₹252.7 | ₹162.9 | ₹169.65 | 3,37,920 | 1,12,500 |
| 15 Sept 2023 | ₹173.85 | ₹173.85 | ₹100 | ₹112.5 | 3,73,080 | 1,27,305 |
| 18 Sept 2023 | ₹124.95 | ₹140.85 | ₹100 | ₹132 | 3,82,560 | 1,73,850 |
| 20 Sept 2023 | ₹201 | ₹322.9 | ₹170.75 | ₹244 | 70,04,790 | 6,40,710 |
| 21 Sept 2023 | ₹320 | ₹837.65 | ₹320 | ₹837.65 | 1,44,42,420 | 5,30,625 |
| 22 Sept 2023 | ₹746 | ₹881.05 | ₹482 | ₹753 | 16,85,415 | 4,75,485 |
| 25 Sept 2023 | ₹734.15 | ₹961.1 | ₹513.6 | ₹631.75 | 6,32,880 | 4,10,760 |
| 26 Sept 2023 | ₹726.05 | ₹895 | ₹640.95 | ₹756.9 | 2,40,210 | 4,03,845 |
| 27 Sept 2023 | ₹798.8 | ₹1,253 | ₹701.35 | ₹808.9 | 1,68,990 | 3,80,250 |
| 28 Sept 2023 | ₹751.75 | ₹1,110.8 | ₹689.25 | ₹1,099.95 | 2,19,525 | 3,69,525 |