NIFTY BANK 46,000 PE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹1,948.5 and a low of ₹233.3. Final close ₹1,698.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹1,306.75 | ₹1,416.25 | ₹1,270.5 | ₹1,366.5 | 58,951 | 6,40,425 |
| 30 Aug 2023 | ₹1,243.25 | ₹1,664 | ₹1,160.2 | ₹1,613.65 | 1,64,086 | 6,42,765 |
| 31 Aug 2023 | ₹1,640 | ₹1,820 | ₹1,431.2 | ₹1,651.55 | 1,18,636 | 6,66,615 |
| 1 Sept 2023 | ₹1,751.55 | ₹1,948.5 | ₹1,360.7 | ₹1,443.35 | 88,223 | 6,72,405 |
| 4 Sept 2023 | ₹1,393.55 | ₹1,550 | ₹1,285 | ₹1,294 | 56,520 | 6,74,040 |
| 5 Sept 2023 | ₹1,309.65 | ₹1,445 | ₹1,234.05 | ₹1,314.85 | 60,675 | 6,71,145 |
| 6 Sept 2023 | ₹1,360 | ₹1,565.75 | ₹1,324.45 | ₹1,370.85 | 1,00,095 | 6,80,025 |
| 7 Sept 2023 | ₹1,446.3 | ₹1,494 | ₹1,040 | ₹1,070 | 1,76,235 | 6,73,845 |
| 8 Sept 2023 | ₹1,022.05 | ₹1,125 | ₹715 | ₹848 | 3,51,870 | 6,34,020 |
| 11 Sept 2023 | ₹788.75 | ₹809.25 | ₹565.05 | ₹575 | 4,32,300 | 6,56,775 |
| 12 Sept 2023 | ₹477.7 | ₹791.35 | ₹477.7 | ₹635.85 | 8,63,745 | 6,79,860 |
| 13 Sept 2023 | ₹639.1 | ₹745.95 | ₹410.9 | ₹436.9 | 21,00,180 | 11,08,080 |
| 14 Sept 2023 | ₹429.95 | ₹491.8 | ₹345 | ₹361.3 | 36,69,285 | 11,66,865 |
| 15 Sept 2023 | ₹331.5 | ₹349.9 | ₹233.3 | ₹260 | 35,52,015 | 13,59,540 |
| 18 Sept 2023 | ₹281.55 | ₹348.6 | ₹236.25 | ₹322.9 | 50,16,240 | 12,79,065 |
| 20 Sept 2023 | ₹450.95 | ₹685 | ₹383 | ₹566.2 | 47,85,240 | 6,46,470 |
| 21 Sept 2023 | ₹660 | ₹1,359.85 | ₹660 | ₹1,354.45 | 15,79,830 | 4,74,105 |
| 22 Sept 2023 | ₹1,308.75 | ₹1,431.9 | ₹964.95 | ₹1,306.9 | 5,30,580 | 4,09,935 |
| 25 Sept 2023 | ₹1,262.65 | ₹1,543.4 | ₹1,050 | ₹1,200 | 2,06,730 | 3,78,750 |
| 26 Sept 2023 | ₹1,284.05 | ₹1,480 | ₹1,208.45 | ₹1,347.1 | 1,27,845 | 3,42,600 |
| 27 Sept 2023 | ₹1,475.9 | ₹1,844.3 | ₹1,295 | ₹1,404.05 | 1,89,645 | 2,68,275 |
| 28 Sept 2023 | ₹1,364.3 | ₹1,711.4 | ₹1,285.7 | ₹1,698 | 2,00,580 | 2,09,430 |