NIFTY BANK 50,000 PE traded across 22 sessions from 29 Aug 2023 to 28 Sept 2023, with a life-high of ₹5,873 and a low of ₹3,637.95. Final close ₹5,712.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Aug 2023 | ₹5,150 | ₹5,232.6 | ₹5,100 | ₹5,200 | 4,336 | 9,060 |
| 30 Aug 2023 | ₹5,028.7 | ₹5,451.7 | ₹4,950 | ₹5,451.7 | 4,023 | 12,045 |
| 31 Aug 2023 | ₹5,356.15 | ₹5,723.65 | ₹5,317.35 | ₹5,571.45 | 8,401 | 19,080 |
| 1 Sept 2023 | ₹5,690 | ₹5,873 | ₹5,212.35 | ₹5,330.1 | 2,611 | 18,465 |
| 4 Sept 2023 | ₹5,300 | ₹5,445.25 | ₹5,151 | ₹5,151 | 1,305 | 19,275 |
| 5 Sept 2023 | ₹5,185.05 | ₹5,320 | ₹5,100 | ₹5,211 | 705 | 19,410 |
| 6 Sept 2023 | ₹5,399 | ₹5,454 | ₹5,300 | ₹5,300 | 120 | 19,575 |
| 7 Sept 2023 | ₹5,399 | ₹5,399 | ₹4,842.85 | ₹4,974.8 | 6,120 | 22,845 |
| 8 Sept 2023 | ₹4,900 | ₹4,941 | ₹4,420 | ₹4,658.05 | 10,635 | 30,450 |
| 11 Sept 2023 | ₹4,550.05 | ₹4,550.05 | ₹4,224 | ₹4,224 | 4,635 | 31,590 |
| 12 Sept 2023 | ₹4,100 | ₹4,540 | ₹4,100 | ₹4,336.15 | 6,840 | 33,600 |
| 13 Sept 2023 | ₹4,492.55 | ₹4,500.55 | ₹3,971.1 | ₹3,989.2 | 2,355 | 34,305 |
| 14 Sept 2023 | ₹3,840 | ₹4,064.5 | ₹3,840 | ₹3,891.05 | 3,000 | 34,920 |
| 15 Sept 2023 | ₹3,800 | ₹3,886 | ₹3,637.95 | ₹3,717.05 | 5,295 | 34,170 |
| 18 Sept 2023 | ₹3,800 | ₹3,950 | ₹3,700 | ₹3,930 | 540 | 34,080 |
| 20 Sept 2023 | ₹4,200 | ₹4,527 | ₹4,200 | ₹4,389.35 | 3,030 | 32,835 |
| 21 Sept 2023 | ₹4,698.85 | ₹5,280.15 | ₹4,658.3 | ₹5,280.15 | 20,250 | 27,705 |
| 22 Sept 2023 | ₹5,055 | ₹5,341.6 | ₹4,930.85 | ₹5,317.8 | 4,110 | 25,290 |
| 25 Sept 2023 | ₹5,300 | ₹5,502 | ₹5,067.15 | ₹5,169 | 4,695 | 21,165 |
| 26 Sept 2023 | ₹5,275 | ₹5,432.75 | ₹5,250.1 | ₹5,319.65 | 2,805 | 18,675 |
| 27 Sept 2023 | ₹5,500 | ₹5,775.45 | ₹5,300 | ₹5,396.9 | 8,715 | 13,305 |
| 28 Sept 2023 | ₹5,396 | ₹5,712.75 | ₹5,325 | ₹5,712.75 | 8,790 | 10,995 |