NIFTY BANK 45,500 PE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹1,503.05 and a low of ₹114.75. Final close ₹1,200.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹945.95 | ₹1,045.15 | ₹921.7 | ₹1,017.65 | 33,542 | 1,03,305 |
| 30 Aug 2023 | ₹884 | ₹1,250 | ₹828 | ₹1,210.95 | 86,627 | 1,14,855 |
| 31 Aug 2023 | ₹1,233.05 | ₹1,393.8 | ₹1,052 | ₹1,260 | 1,11,302 | 1,23,495 |
| 1 Sept 2023 | ₹1,366.05 | ₹1,503.05 | ₹985.4 | ₹1,038.9 | 74,918 | 1,33,665 |
| 4 Sept 2023 | ₹1,038.9 | ₹1,136.2 | ₹910 | ₹911 | 66,420 | 1,45,590 |
| 5 Sept 2023 | ₹924.95 | ₹1,041.4 | ₹865 | ₹923.25 | 96,510 | 1,50,465 |
| 6 Sept 2023 | ₹960 | ₹1,141.95 | ₹931 | ₹965 | 98,580 | 1,38,180 |
| 7 Sept 2023 | ₹1,040 | ₹1,081.5 | ₹690 | ₹721 | 2,09,100 | 1,61,100 |
| 8 Sept 2023 | ₹698.1 | ₹759.9 | ₹449.4 | ₹537.25 | 7,74,255 | 2,06,610 |
| 11 Sept 2023 | ₹556 | ₹556 | ₹326.65 | ₹335.5 | 17,16,600 | 5,02,110 |
| 12 Sept 2023 | ₹282.55 | ₹497.2 | ₹281.45 | ₹371.1 | 26,68,935 | 6,24,885 |
| 13 Sept 2023 | ₹399.85 | ₹459.25 | ₹234.05 | ₹245.65 | 32,39,640 | 6,81,735 |
| 14 Sept 2023 | ₹239.9 | ₹283.1 | ₹184.25 | ₹193 | 16,03,125 | 7,12,770 |
| 15 Sept 2023 | ₹173.95 | ₹188.85 | ₹115.35 | ₹125 | 18,12,555 | 8,04,600 |
| 18 Sept 2023 | ₹134.75 | ₹164.95 | ₹114.75 | ₹154.35 | 21,28,020 | 7,32,675 |
| 20 Sept 2023 | ₹211.2 | ₹369.35 | ₹200 | ₹284.65 | 1,43,92,335 | 14,85,960 |
| 21 Sept 2023 | ₹388 | ₹914.2 | ₹374.6 | ₹900.5 | 1,29,85,140 | 9,43,755 |
| 22 Sept 2023 | ₹806.6 | ₹968.45 | ₹550 | ₹840.95 | 34,69,155 | 7,06,575 |
| 25 Sept 2023 | ₹842.65 | ₹1,055 | ₹594.3 | ₹722.2 | 13,27,890 | 6,07,800 |
| 26 Sept 2023 | ₹754.95 | ₹992.4 | ₹728 | ₹848.25 | 6,70,830 | 5,66,745 |
| 27 Sept 2023 | ₹960.9 | ₹1,349 | ₹799 | ₹903.75 | 4,71,420 | 5,07,720 |
| 28 Sept 2023 | ₹910 | ₹1,211 | ₹793.6 | ₹1,200 | 4,36,890 | 4,76,955 |