NIFTY BANK 46,000 PE traded across 20 sessions from 12 Sept 2023 to 11 Oct 2023, with a life-high of ₹2,177.4 and a low of ₹376.5. Final close ₹1,480.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 12 Sept 2023 | ₹1,000 | ₹1,000 | ₹650 | ₹650 | 330 | 255 |
| 13 Sept 2023 | ₹598.05 | ₹598.05 | ₹524.95 | ₹526.8 | 990 | 945 |
| 14 Sept 2023 | ₹479.6 | ₹582.8 | ₹466.7 | ₹479.15 | 14,235 | 9,555 |
| 15 Sept 2023 | ₹451.25 | ₹476.55 | ₹376.5 | ₹407 | 9,660 | 11,595 |
| 18 Sept 2023 | ₹422.85 | ₹482 | ₹380 | ₹454.65 | 19,065 | 11,355 |
| 20 Sept 2023 | ₹592 | ₹745.95 | ₹540.1 | ₹645.6 | 40,395 | 12,195 |
| 21 Sept 2023 | ₹805.9 | ₹1,303.8 | ₹798.7 | ₹1,303.8 | 20,160 | 8,370 |
| 22 Sept 2023 | ₹1,220 | ₹1,315.45 | ₹980 | ₹1,259.5 | 7,785 | 7,050 |
| 25 Sept 2023 | ₹1,278.65 | ₹1,425 | ₹1,062.15 | ₹1,150 | 10,635 | 11,415 |
| 26 Sept 2023 | ₹1,147.55 | ₹1,350.5 | ₹1,147.55 | ₹1,245.9 | 225 | 11,460 |
| 27 Sept 2023 | ₹1,370 | ₹1,612.85 | ₹1,210.05 | ₹1,276.45 | 3,870 | 10,755 |
| 28 Sept 2023 | ₹1,250 | ₹1,560.9 | ₹1,242.25 | ₹1,555.6 | 5,370 | 8,580 |
| 29 Sept 2023 | ₹1,465.55 | ₹1,528.8 | ₹1,198.25 | ₹1,311.65 | 13,005 | 8,580 |
| 3 Oct 2023 | ₹1,549.95 | ₹1,625 | ₹1,470 | ₹1,543.75 | 9,480 | 10,125 |
| 4 Oct 2023 | ₹1,775 | ₹2,070 | ₹1,775 | ₹1,879.2 | 52,260 | 42,210 |
| 5 Oct 2023 | ₹1,720.05 | ₹1,801 | ₹1,587.95 | ₹1,715 | 25,365 | 43,605 |
| 6 Oct 2023 | ₹1,606.05 | ₹1,707.8 | ₹1,478.3 | ₹1,614.45 | 23,550 | 41,730 |
| 9 Oct 2023 | ₹1,897.9 | ₹2,177.4 | ₹1,897.9 | ₹2,146.9 | 38,415 | 38,760 |
| 10 Oct 2023 | ₹1,850 | ₹1,910.1 | ₹1,509.55 | ₹1,597.05 | 17,715 | 32,385 |
| 11 Oct 2023 | ₹1,405.15 | ₹1,603.3 | ₹1,325 | ₹1,480.85 | 66,420 | 10,695 |