NIFTY BANK 49,000 PE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹4,793.85 and a low of ₹2,649.4. Final close ₹4,699.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹4,150 | ₹4,252.25 | ₹4,135 | ₹4,248.4 | 1,922 | 5,250 |
| 30 Aug 2023 | ₹4,000 | ₹4,547.9 | ₹4,000 | ₹4,547.9 | 1,921 | 7,065 |
| 31 Aug 2023 | ₹4,300 | ₹4,694.95 | ₹4,300 | ₹4,578.15 | 9,466 | 14,715 |
| 1 Sept 2023 | ₹4,703 | ₹4,793.85 | ₹4,275 | ₹4,327.85 | 2,525 | 15,510 |
| 4 Sept 2023 | ₹4,403.2 | ₹4,408.2 | ₹4,205.6 | ₹4,205.6 | 2,835 | 14,265 |
| 5 Sept 2023 | ₹4,140 | ₹4,313 | ₹4,140 | ₹4,313 | 105 | 13,740 |
| 6 Sept 2023 | ₹4,467.15 | ₹4,467.15 | ₹4,420 | ₹4,420 | 630 | 13,785 |
| 7 Sept 2023 | ₹4,171 | ₹4,291 | ₹3,900 | ₹3,940 | 1,905 | 14,340 |
| 8 Sept 2023 | ₹3,901.5 | ₹3,930 | ₹3,449.95 | ₹3,631.4 | 2,220 | 13,275 |
| 11 Sept 2023 | ₹3,333 | ₹3,348 | ₹3,270 | ₹3,270 | 210 | 13,125 |
| 12 Sept 2023 | ₹3,136 | ₹3,410 | ₹3,100 | ₹3,335.8 | 585 | 13,155 |
| 13 Sept 2023 | ₹3,420 | ₹3,420 | ₹2,970 | ₹3,015 | 780 | 13,380 |
| 14 Sept 2023 | ₹2,910 | ₹2,997.2 | ₹2,860 | ₹2,940 | 1,335 | 13,155 |
| 15 Sept 2023 | ₹2,790 | ₹2,790 | ₹2,649.4 | ₹2,675 | 345 | 13,050 |
| 18 Sept 2023 | ₹2,775 | ₹2,965.2 | ₹2,775 | ₹2,965.2 | 180 | 12,975 |
| 20 Sept 2023 | ₹3,200 | ₹3,502.6 | ₹3,200 | ₹3,404.35 | 2,115 | 12,555 |
| 21 Sept 2023 | ₹3,600 | ₹4,209.1 | ₹3,600 | ₹4,209.1 | 1,680 | 12,300 |
| 22 Sept 2023 | ₹4,100 | ₹4,370.25 | ₹3,935.9 | ₹4,343.1 | 600 | 11,985 |
| 25 Sept 2023 | ₹4,316.95 | ₹4,532.8 | ₹4,034.6 | ₹4,204.7 | 3,855 | 9,150 |
| 26 Sept 2023 | ₹4,310 | ₹4,376 | ₹4,280 | ₹4,330 | 1,275 | 8,865 |
| 27 Sept 2023 | ₹4,504 | ₹4,790 | ₹4,314.35 | ₹4,395 | 960 | 8,445 |
| 28 Sept 2023 | ₹4,386.85 | ₹4,725.05 | ₹4,350 | ₹4,699 | 7,830 | 7,605 |