NIFTY BANK 45,800 PE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹1,634.1 and a low of ₹177.15. Final close ₹1,503.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹1,183.4 | ₹1,183.4 | ₹1,183.4 | ₹1,183.4 | 121 | 6,990 |
| 30 Aug 2023 | ₹1,040 | ₹1,458.75 | ₹1,023.85 | ₹1,415.35 | 6,436 | 9,765 |
| 31 Aug 2023 | ₹1,400.95 | ₹1,634.1 | ₹1,320 | ₹1,500 | 5,342 | 11,415 |
| 1 Sept 2023 | ₹1,538.75 | ₹1,538.75 | ₹1,215 | ₹1,283.1 | 391 | 11,490 |
| 4 Sept 2023 | ₹1,267.9 | ₹1,332.75 | ₹1,150.6 | ₹1,162.4 | 1,335 | 11,985 |
| 5 Sept 2023 | ₹1,161.95 | ₹1,266.8 | ₹1,096.45 | ₹1,168.6 | 720 | 12,165 |
| 6 Sept 2023 | ₹1,205 | ₹1,367.8 | ₹1,166.35 | ₹1,238.8 | 675 | 12,240 |
| 7 Sept 2023 | ₹1,312.05 | ₹1,315.7 | ₹893.15 | ₹931.2 | 57,495 | 13,635 |
| 8 Sept 2023 | ₹890.05 | ₹969.35 | ₹603.1 | ₹714 | 40,875 | 14,100 |
| 11 Sept 2023 | ₹650.95 | ₹683.9 | ₹456.05 | ₹456.05 | 79,110 | 25,380 |
| 12 Sept 2023 | ₹400 | ₹663 | ₹400 | ₹520.7 | 4,37,955 | 60,030 |
| 13 Sept 2023 | ₹571.65 | ₹621.25 | ₹333.65 | ₹352 | 5,38,380 | 1,01,010 |
| 14 Sept 2023 | ₹302.05 | ₹400 | ₹273 | ₹285.25 | 7,61,040 | 1,41,300 |
| 15 Sept 2023 | ₹250.2 | ₹276.65 | ₹177.15 | ₹197.45 | 8,04,105 | 1,98,570 |
| 18 Sept 2023 | ₹214.95 | ₹261.95 | ₹178.85 | ₹241.1 | 12,95,445 | 2,82,090 |
| 20 Sept 2023 | ₹340 | ₹542 | ₹303.4 | ₹439.4 | 31,09,830 | 2,61,915 |
| 21 Sept 2023 | ₹571.25 | ₹1,166.7 | ₹571.25 | ₹1,166.7 | 12,83,535 | 1,55,250 |
| 22 Sept 2023 | ₹1,066.35 | ₹1,228.95 | ₹790.8 | ₹1,120.35 | 1,91,805 | 1,25,190 |
| 25 Sept 2023 | ₹1,119.95 | ₹1,345 | ₹860.4 | ₹1,008 | 80,475 | 1,11,555 |
| 26 Sept 2023 | ₹1,112.3 | ₹1,281.15 | ₹1,041.7 | ₹1,147 | 51,090 | 91,680 |
| 27 Sept 2023 | ₹1,287.65 | ₹1,633.75 | ₹1,100 | ₹1,202.35 | 28,770 | 83,010 |
| 28 Sept 2023 | ₹1,162.95 | ₹1,510.7 | ₹1,100 | ₹1,503.55 | 50,745 | 75,015 |