NIFTY BANK 45,700 PE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹1,687.25 and a low of ₹154.5. Final close ₹1,399.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹1,080 | ₹1,178.8 | ₹1,057 | ₹1,168.05 | 1,681 | 2,565 |
| 30 Aug 2023 | ₹1,026 | ₹1,380.55 | ₹960 | ₹1,350.75 | 5,746 | 5,055 |
| 31 Aug 2023 | ₹1,350 | ₹1,552.25 | ₹1,223 | ₹1,407.55 | 1,141 | 5,100 |
| 1 Sept 2023 | ₹1,503.45 | ₹1,687.25 | ₹1,156.2 | ₹1,230.75 | 2,417 | 5,955 |
| 4 Sept 2023 | ₹1,100.05 | ₹1,317.9 | ₹1,069.2 | ₹1,069.2 | 6,705 | 7,500 |
| 5 Sept 2023 | ₹1,068.75 | ₹1,185.65 | ₹1,028 | ₹1,075.1 | 2,745 | 7,140 |
| 6 Sept 2023 | ₹1,136.5 | ₹1,296.6 | ₹1,120 | ₹1,120 | 1,005 | 7,140 |
| 7 Sept 2023 | ₹1,014.5 | ₹1,166.5 | ₹825.4 | ₹872 | 6,690 | 7,515 |
| 8 Sept 2023 | ₹850.5 | ₹897 | ₹547.1 | ₹662.2 | 33,840 | 7,695 |
| 11 Sept 2023 | ₹602.95 | ₹622.75 | ₹408.3 | ₹421.95 | 2,15,280 | 71,670 |
| 12 Sept 2023 | ₹381.95 | ₹604.5 | ₹348.05 | ₹467.1 | 5,15,160 | 59,715 |
| 13 Sept 2023 | ₹490 | ₹562.9 | ₹296.55 | ₹315.35 | 6,17,250 | 88,935 |
| 14 Sept 2023 | ₹276.4 | ₹356.25 | ₹239.95 | ₹251 | 4,64,415 | 1,38,900 |
| 15 Sept 2023 | ₹217.75 | ₹245.25 | ₹154.5 | ₹169 | 5,97,885 | 1,41,780 |
| 18 Sept 2023 | ₹195.85 | ₹226.3 | ₹155 | ₹210.9 | 5,80,470 | 1,59,375 |
| 20 Sept 2023 | ₹280.15 | ₹479.7 | ₹260.95 | ₹378.65 | 41,01,900 | 2,18,595 |
| 21 Sept 2023 | ₹497.15 | ₹1,088.75 | ₹497.15 | ₹1,075.9 | 16,02,015 | 1,27,245 |
| 22 Sept 2023 | ₹1,000.3 | ₹1,147.55 | ₹706.2 | ₹1,026.9 | 2,53,350 | 97,080 |
| 25 Sept 2023 | ₹1,057.95 | ₹1,239 | ₹769.5 | ₹907.7 | 1,10,730 | 80,535 |
| 26 Sept 2023 | ₹931.6 | ₹1,180 | ₹931.6 | ₹1,048.05 | 47,430 | 78,645 |
| 27 Sept 2023 | ₹1,200.2 | ₹1,536.1 | ₹997.45 | ₹1,101.05 | 47,055 | 54,945 |
| 28 Sept 2023 | ₹1,070.85 | ₹1,408.7 | ₹996.1 | ₹1,399.65 | 44,550 | 31,965 |