NIFTY BANK 47,000 PE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹2,913.25 and a low of ₹788.35. Final close ₹2,706.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹2,208.3 | ₹2,311.45 | ₹2,175 | ₹2,270 | 5,597 | 27,300 |
| 30 Aug 2023 | ₹2,136 | ₹2,573.7 | ₹2,050 | ₹2,520.6 | 15,151 | 38,340 |
| 31 Aug 2023 | ₹2,457.35 | ₹2,763.05 | ₹2,380 | ₹2,602.4 | 21,841 | 46,275 |
| 1 Sept 2023 | ₹2,702.45 | ₹2,913.25 | ₹2,284.75 | ₹2,390 | 6,725 | 49,200 |
| 4 Sept 2023 | ₹2,300 | ₹2,481 | ₹2,200 | ₹2,215.1 | 3,810 | 48,840 |
| 5 Sept 2023 | ₹2,230 | ₹2,381.55 | ₹2,153.25 | ₹2,234.9 | 8,385 | 49,410 |
| 6 Sept 2023 | ₹2,290.05 | ₹2,510 | ₹2,282.2 | ₹2,319.95 | 2,445 | 48,780 |
| 7 Sept 2023 | ₹2,407.3 | ₹2,419.45 | ₹1,930.25 | ₹1,980.7 | 21,045 | 49,590 |
| 8 Sept 2023 | ₹1,923.1 | ₹2,025.65 | ₹1,508.15 | ₹1,693.1 | 28,470 | 48,855 |
| 11 Sept 2023 | ₹1,600 | ₹1,620.5 | ₹1,306.5 | ₹1,306.5 | 26,640 | 49,320 |
| 12 Sept 2023 | ₹1,236.95 | ₹1,629.55 | ₹1,205 | ₹1,406.75 | 44,415 | 51,750 |
| 13 Sept 2023 | ₹1,471.4 | ₹1,577.5 | ₹1,071.05 | ₹1,110 | 69,315 | 53,700 |
| 14 Sept 2023 | ₹1,100 | ₹1,180 | ₹941.25 | ₹1,003 | 84,210 | 53,355 |
| 15 Sept 2023 | ₹935.9 | ₹985.25 | ₹788.35 | ₹844 | 1,47,390 | 64,935 |
| 18 Sept 2023 | ₹909.95 | ₹1,050 | ₹806.9 | ₹1,016.55 | 97,725 | 74,925 |
| 20 Sept 2023 | ₹1,238.65 | ₹1,574 | ₹1,196 | ₹1,426.5 | 97,305 | 74,280 |
| 21 Sept 2023 | ₹1,655.1 | ₹2,320.6 | ₹1,650.75 | ₹2,316.05 | 34,920 | 73,005 |
| 22 Sept 2023 | ₹2,200.6 | ₹2,400 | ₹1,950 | ₹2,298 | 19,620 | 71,520 |
| 25 Sept 2023 | ₹2,170.05 | ₹2,526.2 | ₹2,063.05 | ₹2,195.9 | 9,600 | 67,365 |
| 26 Sept 2023 | ₹2,347.25 | ₹2,464.1 | ₹2,250 | ₹2,321.25 | 5,295 | 63,150 |
| 27 Sept 2023 | ₹2,500.55 | ₹2,821.5 | ₹2,310 | ₹2,398.1 | 13,050 | 54,945 |
| 28 Sept 2023 | ₹2,413.4 | ₹2,709.85 | ₹2,300 | ₹2,706.25 | 51,600 | 20,745 |