NIFTY BANK 45,900 PE traded across 21 sessions from 30 Aug 2023 to 28 Sept 2023, with a life-high of ₹1,714.9 and a low of ₹204. Final close ₹1,601.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2023 | ₹1,245.2 | ₹1,500 | ₹1,233.25 | ₹1,500 | 391 | 960 |
| 31 Aug 2023 | ₹1,700 | ₹1,704.15 | ₹1,561 | ₹1,577.35 | 166 | 975 |
| 1 Sept 2023 | ₹1,494.3 | ₹1,494.3 | ₹1,286.9 | ₹1,398.15 | 3,631 | 3,435 |
| 4 Sept 2023 | ₹1,264.4 | ₹1,426.2 | ₹1,223.45 | ₹1,223.45 | 4,140 | 4,470 |
| 5 Sept 2023 | ₹1,233.85 | ₹1,345.3 | ₹1,226.1 | ₹1,345.3 | 765 | 4,770 |
| 6 Sept 2023 | ₹1,289.2 | ₹1,454.85 | ₹1,273.15 | ₹1,309.5 | 1,125 | 4,515 |
| 7 Sept 2023 | ₹1,390.45 | ₹1,390.5 | ₹967.1 | ₹1,016.05 | 3,450 | 4,890 |
| 8 Sept 2023 | ₹986.95 | ₹1,050 | ₹657.3 | ₹792 | 18,990 | 7,110 |
| 11 Sept 2023 | ₹706.25 | ₹744.75 | ₹510.15 | ₹510.15 | 25,725 | 7,995 |
| 12 Sept 2023 | ₹460.95 | ₹722.2 | ₹436.5 | ₹570.05 | 1,41,735 | 12,195 |
| 13 Sept 2023 | ₹610 | ₹684.3 | ₹370.9 | ₹392.15 | 3,83,865 | 85,590 |
| 14 Sept 2023 | ₹404.25 | ₹445 | ₹307.85 | ₹322.15 | 7,92,060 | 1,32,705 |
| 15 Sept 2023 | ₹330 | ₹330 | ₹204 | ₹227.1 | 5,51,820 | 1,48,110 |
| 18 Sept 2023 | ₹229.5 | ₹303.45 | ₹207.35 | ₹282.95 | 9,31,920 | 1,71,750 |
| 20 Sept 2023 | ₹401 | ₹608 | ₹346.05 | ₹496.75 | 10,77,735 | 1,12,110 |
| 21 Sept 2023 | ₹685.25 | ₹1,260 | ₹651.1 | ₹1,260 | 3,14,535 | 86,790 |
| 22 Sept 2023 | ₹1,154.9 | ₹1,312.55 | ₹882 | ₹1,213.1 | 81,360 | 80,355 |
| 25 Sept 2023 | ₹1,250 | ₹1,438.85 | ₹957.7 | ₹1,106.85 | 45,120 | 68,760 |
| 26 Sept 2023 | ₹1,215.2 | ₹1,376.05 | ₹1,141.1 | ₹1,251.4 | 15,135 | 66,645 |
| 27 Sept 2023 | ₹1,403.25 | ₹1,714.9 | ₹1,216.05 | ₹1,300.35 | 16,830 | 57,825 |
| 28 Sept 2023 | ₹1,266.55 | ₹1,610.1 | ₹1,221 | ₹1,601 | 28,125 | 42,915 |