NIFTY BANK 49,000 PE traded across 21 sessions from 26 Sept 2023 to 26 Oct 2023, with a life-high of ₹6,932.95 and a low of ₹3,903.9. Final close ₹6,730.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Sept 2023 | ₹3,926.9 | ₹4,103.5 | ₹3,903.9 | ₹4,008 | 1,785 | 7,605 |
| 27 Sept 2023 | ₹4,142.4 | ₹4,477.2 | ₹3,968.4 | ₹4,033.15 | 2,295 | 8,850 |
| 28 Sept 2023 | ₹4,024.05 | ₹4,365.25 | ₹4,021.55 | ₹4,360 | 12,345 | 17,595 |
| 29 Sept 2023 | ₹4,200 | ₹4,200 | ₹4,007.35 | ₹4,108.35 | 300 | 17,775 |
| 3 Oct 2023 | ₹4,400 | ₹4,419.2 | ₹4,400 | ₹4,419.2 | 45 | 17,880 |
| 4 Oct 2023 | ₹4,750 | ₹4,795 | ₹4,710.75 | ₹4,710.75 | 240 | 17,865 |
| 5 Oct 2023 | ₹4,521 | ₹4,619.95 | ₹4,415.1 | ₹4,530.9 | 285 | 17,865 |
| 6 Oct 2023 | ₹4,400 | ₹4,500 | ₹4,350.25 | ₹4,452.6 | 60 | 17,865 |
| 9 Oct 2023 | ₹5,000 | ₹5,000 | ₹4,800 | ₹4,966.4 | 90 | 17,865 |
| 10 Oct 2023 | ₹4,748.05 | ₹4,748.05 | ₹4,367.1 | ₹4,425.55 | 585 | 17,505 |
| 11 Oct 2023 | ₹4,300 | ₹4,404 | ₹4,300 | ₹4,312.25 | 630 | 17,535 |
| 12 Oct 2023 | ₹4,200.05 | ₹4,238.75 | ₹4,200 | ₹4,223.85 | 150 | 17,490 |
| 13 Oct 2023 | ₹4,610 | ₹4,610 | ₹4,350 | ₹4,350 | 150 | 17,385 |
| 16 Oct 2023 | ₹4,727.5 | ₹4,727.5 | ₹4,550 | ₹4,600.05 | 90 | 17,385 |
| 17 Oct 2023 | ₹4,401.1 | ₹4,500 | ₹4,386.45 | ₹4,495 | 90 | 17,340 |
| 18 Oct 2023 | ₹4,600.25 | ₹4,942.05 | ₹4,600.25 | ₹4,942.05 | 855 | 16,680 |
| 19 Oct 2023 | ₹5,200 | ₹5,200 | ₹4,967.8 | ₹5,104.9 | 1,140 | 15,810 |
| 20 Oct 2023 | ₹5,179.65 | ₹5,293.5 | ₹5,179.65 | ₹5,251 | 315 | 15,660 |
| 23 Oct 2023 | ₹5,258.9 | ₹5,919.4 | ₹5,211 | ₹5,831.8 | 1,560 | 14,520 |
| 25 Oct 2023 | ₹5,710.15 | ₹6,250 | ₹5,670 | ₹6,152.8 | 7,005 | 10,695 |
| 26 Oct 2023 | ₹6,601 | ₹6,932.95 | ₹6,565.45 | ₹6,730 | 7,275 | 9,600 |