NIFTY BANK 45,000 PE traded across 21 sessions from 4 Sept 2023 to 4 Oct 2023, with a life-high of ₹1,160 and a low of ₹110.95. Final close ₹1,036.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Sept 2023 | ₹763.75 | ₹763.75 | ₹655 | ₹655 | 195 | 135 |
| 5 Sept 2023 | ₹650 | ₹712.75 | ₹649.15 | ₹694.5 | 900 | 1,005 |
| 6 Sept 2023 | ₹694.5 | ₹694.5 | ₹672.7 | ₹672.7 | 90 | 1,020 |
| 7 Sept 2023 | ₹639.7 | ₹724.55 | ₹454 | ₹485.55 | 1,245 | 990 |
| 8 Sept 2023 | ₹451.5 | ₹500.55 | ₹307.4 | ₹356 | 11,265 | 5,865 |
| 11 Sept 2023 | ₹345 | ₹345.45 | ₹231.75 | ₹231.75 | 19,680 | 11,580 |
| 12 Sept 2023 | ₹223.95 | ₹335 | ₹207.35 | ₹250.6 | 31,170 | 16,380 |
| 13 Sept 2023 | ₹258.5 | ₹307.95 | ₹182 | ₹185.85 | 47,535 | 24,075 |
| 14 Sept 2023 | ₹173.85 | ₹205.4 | ₹149.1 | ₹155.1 | 46,755 | 34,500 |
| 15 Sept 2023 | ₹148.3 | ₹154 | ₹110.95 | ₹123.2 | 1,96,290 | 1,05,510 |
| 18 Sept 2023 | ₹130.75 | ₹144.4 | ₹112.2 | ₹133.85 | 1,81,470 | 1,48,320 |
| 20 Sept 2023 | ₹180 | ₹246 | ₹155.25 | ₹193.7 | 4,80,015 | 2,16,645 |
| 21 Sept 2023 | ₹244.9 | ₹555 | ₹236 | ₹555 | 20,73,645 | 2,00,355 |
| 22 Sept 2023 | ₹500.9 | ₹603.4 | ₹329.05 | ₹492 | 20,37,450 | 1,77,540 |
| 25 Sept 2023 | ₹498.6 | ₹613.3 | ₹337.3 | ₹390 | 15,55,470 | 2,05,110 |
| 26 Sept 2023 | ₹421.65 | ₹553.2 | ₹389.5 | ₹468.95 | 12,78,060 | 2,35,770 |
| 27 Sept 2023 | ₹544.3 | ₹798.95 | ₹407.9 | ₹444 | 15,22,590 | 2,42,760 |
| 28 Sept 2023 | ₹439.9 | ₹684.7 | ₹399.95 | ₹680 | 29,09,430 | 3,92,865 |
| 29 Sept 2023 | ₹550 | ₹648.15 | ₹338 | ₹409.65 | 1,04,36,400 | 6,30,045 |
| 3 Oct 2023 | ₹440 | ₹727.8 | ₹440 | ₹636 | 43,10,385 | 4,21,785 |
| 4 Oct 2023 | ₹820 | ₹1,160 | ₹785.7 | ₹1,036.35 | 6,52,455 | 2,05,815 |