NIFTY BANK 46,500 PE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹2,422 and a low of ₹454.9. Final close ₹2,205.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹1,741 | ₹1,839.7 | ₹1,715 | ₹1,820.95 | 2,416 | 15,405 |
| 30 Aug 2023 | ₹1,683 | ₹2,116 | ₹1,582.2 | ₹2,042.5 | 10,937 | 16,365 |
| 31 Aug 2023 | ₹1,988.95 | ₹2,300 | ₹1,895 | ₹2,130.3 | 11,476 | 20,460 |
| 1 Sept 2023 | ₹2,219.7 | ₹2,422 | ₹1,805.15 | ₹1,931.6 | 8,150 | 21,120 |
| 4 Sept 2023 | ₹1,819.95 | ₹2,000 | ₹1,732 | ₹1,745 | 3,945 | 22,080 |
| 5 Sept 2023 | ₹1,775.15 | ₹1,900 | ₹1,685 | ₹1,773 | 6,300 | 22,545 |
| 6 Sept 2023 | ₹1,834.25 | ₹2,006 | ₹1,804.95 | ₹1,830 | 7,665 | 23,235 |
| 7 Sept 2023 | ₹1,924.05 | ₹1,954.1 | ₹1,464.2 | ₹1,503.85 | 17,085 | 34,635 |
| 8 Sept 2023 | ₹1,480.05 | ₹1,554 | ₹1,077 | ₹1,257.45 | 34,980 | 45,285 |
| 11 Sept 2023 | ₹1,181.95 | ₹1,191.6 | ₹896.95 | ₹904 | 47,985 | 48,150 |
| 12 Sept 2023 | ₹796.05 | ₹1,184 | ₹796.05 | ₹979.65 | 82,125 | 44,595 |
| 13 Sept 2023 | ₹1,041.95 | ₹1,130 | ₹694 | ₹732.8 | 1,79,355 | 79,140 |
| 14 Sept 2023 | ₹660.6 | ₹792.1 | ₹596.85 | ₹635.25 | 2,96,835 | 1,02,270 |
| 15 Sept 2023 | ₹583 | ₹616 | ₹454.9 | ₹490.35 | 7,65,240 | 1,41,615 |
| 18 Sept 2023 | ₹549.95 | ₹649 | ₹463.45 | ₹612 | 8,34,390 | 1,69,560 |
| 20 Sept 2023 | ₹749 | ₹1,100 | ₹729 | ₹959.85 | 3,59,130 | 1,20,720 |
| 21 Sept 2023 | ₹1,174.55 | ₹1,830 | ₹1,165.95 | ₹1,830 | 1,28,805 | 99,345 |
| 22 Sept 2023 | ₹1,695 | ₹1,900 | ₹1,440 | ₹1,805 | 49,890 | 77,070 |
| 25 Sept 2023 | ₹1,937.55 | ₹2,029.45 | ₹1,549.2 | ₹1,699.95 | 33,390 | 67,440 |
| 26 Sept 2023 | ₹1,787.95 | ₹1,975.8 | ₹1,724.8 | ₹1,845 | 13,035 | 62,400 |
| 27 Sept 2023 | ₹2,000 | ₹2,340.5 | ₹1,800 | ₹1,902.2 | 20,280 | 51,960 |
| 28 Sept 2023 | ₹1,864.95 | ₹2,213.25 | ₹1,793.6 | ₹2,205.9 | 41,490 | 31,095 |