NIFTY BANK 46,200 PE traded across 21 sessions from 30 Aug 2023 to 28 Sept 2023, with a life-high of ₹2,038.05 and a low of ₹310.1. Final close ₹1,905.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2023 | ₹1,333.65 | ₹1,815.65 | ₹1,333.65 | ₹1,815.65 | 166 | 4,065 |
| 31 Aug 2023 | ₹1,763.2 | ₹1,959.35 | ₹1,622.95 | ₹1,848.5 | 4,051 | 6,585 |
| 1 Sept 2023 | ₹1,827.5 | ₹1,827.5 | ₹1,616.15 | ₹1,633.5 | 273 | 6,930 |
| 4 Sept 2023 | ₹1,586.95 | ₹1,586.95 | ₹1,586.95 | ₹1,586.95 | 15 | 6,915 |
| 5 Sept 2023 | ₹1,480 | ₹1,480 | ₹1,480 | ₹1,480 | 15 | 6,915 |
| 6 Sept 2023 | ₹1,601.6 | ₹1,708.4 | ₹1,572.3 | ₹1,626.4 | 345 | 6,945 |
| 7 Sept 2023 | ₹1,650 | ₹1,650 | ₹1,211.15 | ₹1,264.9 | 1,785 | 7,455 |
| 8 Sept 2023 | ₹1,206.45 | ₹1,250.9 | ₹856.4 | ₹1,009.15 | 5,235 | 8,415 |
| 11 Sept 2023 | ₹900 | ₹957.4 | ₹692.7 | ₹692.7 | 2,805 | 8,790 |
| 12 Sept 2023 | ₹650 | ₹932.4 | ₹621.9 | ₹760.35 | 47,910 | 12,465 |
| 13 Sept 2023 | ₹830.7 | ₹884.2 | ₹513.6 | ₹555 | 90,210 | 30,135 |
| 14 Sept 2023 | ₹478.6 | ₹601.7 | ₹435 | ₹461.05 | 3,59,730 | 58,305 |
| 15 Sept 2023 | ₹400 | ₹445.45 | ₹310.1 | ₹336 | 13,84,440 | 1,69,200 |
| 18 Sept 2023 | ₹383.95 | ₹454.8 | ₹315.3 | ₹424.5 | 20,68,635 | 2,33,205 |
| 20 Sept 2023 | ₹495 | ₹833.65 | ₹488.65 | ₹712 | 5,79,825 | 1,27,215 |
| 21 Sept 2023 | ₹929.6 | ₹1,552 | ₹899.5 | ₹1,530.4 | 2,02,350 | 85,815 |
| 22 Sept 2023 | ₹1,474 | ₹1,582.8 | ₹1,152.8 | ₹1,510.55 | 51,510 | 72,660 |
| 25 Sept 2023 | ₹1,578.95 | ₹1,720 | ₹1,255.5 | ₹1,406.55 | 13,935 | 67,245 |
| 26 Sept 2023 | ₹1,459.7 | ₹1,677.25 | ₹1,434 | ₹1,540.35 | 4,455 | 65,985 |
| 27 Sept 2023 | ₹1,699.65 | ₹2,038.05 | ₹1,494.2 | ₹1,601.95 | 11,310 | 58,335 |
| 28 Sept 2023 | ₹1,570.75 | ₹1,910.15 | ₹1,492 | ₹1,905.25 | 22,545 | 42,480 |