NIFTY BANK 45,600 PE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹1,586.85 and a low of ₹133.05. Final close ₹1,302.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹1,038.55 | ₹1,103.4 | ₹1,006 | ₹1,103.4 | 481 | 3,990 |
| 30 Aug 2023 | ₹962 | ₹1,313 | ₹898.7 | ₹1,258 | 5,792 | 6,300 |
| 31 Aug 2023 | ₹1,236.95 | ₹1,473 | ₹1,166.15 | ₹1,324.3 | 3,511 | 6,345 |
| 1 Sept 2023 | ₹1,395.5 | ₹1,586.85 | ₹1,062.75 | ₹1,152.6 | 5,913 | 7,620 |
| 4 Sept 2023 | ₹1,069.25 | ₹1,222.5 | ₹981.2 | ₹997.3 | 4,650 | 7,590 |
| 5 Sept 2023 | ₹1,019.2 | ₹1,118.95 | ₹944.1 | ₹1,001.2 | 4,350 | 6,630 |
| 6 Sept 2023 | ₹1,050 | ₹1,204.4 | ₹1,012.95 | ₹1,045.45 | 3,675 | 6,870 |
| 7 Sept 2023 | ₹1,140.85 | ₹1,158.6 | ₹757.85 | ₹795.6 | 13,365 | 7,935 |
| 8 Sept 2023 | ₹750 | ₹826.55 | ₹495.55 | ₹596.8 | 66,915 | 10,455 |
| 11 Sept 2023 | ₹606 | ₹606 | ₹372.95 | ₹375 | 2,14,200 | 49,920 |
| 12 Sept 2023 | ₹300 | ₹548.8 | ₹242.2 | ₹416.5 | 5,24,310 | 64,755 |
| 13 Sept 2023 | ₹469.65 | ₹510.45 | ₹264.55 | ₹281.95 | 7,47,675 | 1,17,060 |
| 14 Sept 2023 | ₹244.05 | ₹320 | ₹211.75 | ₹218.65 | 4,09,230 | 1,22,745 |
| 15 Sept 2023 | ₹194 | ₹216 | ₹133.65 | ₹145.2 | 4,28,820 | 1,57,335 |
| 18 Sept 2023 | ₹165.4 | ₹193.15 | ₹133.05 | ₹181.45 | 5,17,890 | 2,12,460 |
| 20 Sept 2023 | ₹285 | ₹421.5 | ₹231.95 | ₹328.7 | 54,18,870 | 4,30,770 |
| 21 Sept 2023 | ₹439.95 | ₹998 | ₹439.95 | ₹998 | 36,50,595 | 1,73,910 |
| 22 Sept 2023 | ₹877.6 | ₹1,056.5 | ₹625 | ₹937.65 | 4,60,905 | 1,45,905 |
| 25 Sept 2023 | ₹1,041.65 | ₹1,150 | ₹680 | ₹811.7 | 1,43,025 | 1,33,920 |
| 26 Sept 2023 | ₹915.2 | ₹1,082.25 | ₹823.2 | ₹948 | 1,34,820 | 1,21,860 |
| 27 Sept 2023 | ₹1,099 | ₹1,433.1 | ₹900 | ₹997.25 | 72,915 | 85,440 |
| 28 Sept 2023 | ₹959.7 | ₹1,307.7 | ₹895.25 | ₹1,302.35 | 69,255 | 43,020 |