NIFTY BANK 45,000 PE traded across 21 sessions from 3 Oct 2023 to 1 Nov 2023, with a life-high of ₹2,776.85 and a low of ₹573.1. Final close ₹2,301.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Oct 2023 | ₹849.95 | ₹851 | ₹810 | ₹851 | 495 | 615 |
| 4 Oct 2023 | ₹1,049.95 | ₹1,050 | ₹1,049.95 | ₹1,050 | 90 | 630 |
| 5 Oct 2023 | ₹850 | ₹863.45 | ₹800 | ₹807.1 | 1,080 | 1,650 |
| 6 Oct 2023 | ₹680 | ₹680.25 | ₹680 | ₹680.25 | 45 | 1,635 |
| 9 Oct 2023 | ₹1,100 | ₹1,130.55 | ₹1,050 | ₹1,130.55 | 120 | 1,620 |
| 10 Oct 2023 | ₹800 | ₹800.05 | ₹680.4 | ₹754.5 | 840 | 1,245 |
| 11 Oct 2023 | ₹771.55 | ₹771.55 | ₹589 | ₹643.85 | 2,835 | 330 |
| 12 Oct 2023 | ₹604.95 | ₹622.5 | ₹573.1 | ₹602.15 | 2,550 | 1,335 |
| 13 Oct 2023 | ₹797.75 | ₹835.4 | ₹592.65 | ₹824.5 | 11,895 | 7,305 |
| 16 Oct 2023 | ₹875 | ₹914.65 | ₹740 | ₹800.25 | 28,695 | 3,600 |
| 17 Oct 2023 | ₹619.95 | ₹729.3 | ₹595.65 | ₹676 | 26,580 | 8,610 |
| 18 Oct 2023 | ₹732.95 | ₹1,008 | ₹660.05 | ₹971.95 | 35,700 | 11,580 |
| 19 Oct 2023 | ₹1,266.05 | ₹1,277.9 | ₹907.5 | ₹1,124.3 | 51,210 | 18,315 |
| 20 Oct 2023 | ₹1,259.95 | ₹1,295 | ₹1,074.8 | ₹1,209.1 | 25,605 | 13,350 |
| 23 Oct 2023 | ₹1,166.95 | ₹1,899 | ₹1,118.45 | ₹1,804.75 | 40,125 | 20,655 |
| 25 Oct 2023 | ₹1,621 | ₹2,157.6 | ₹1,540 | ₹2,102.25 | 48,675 | 43,650 |
| 26 Oct 2023 | ₹2,299.95 | ₹2,776.85 | ₹2,299.95 | ₹2,606.85 | 93,195 | 1,17,705 |
| 27 Oct 2023 | ₹2,424.7 | ₹2,494.05 | ₹2,100 | ₹2,100 | 77,895 | 1,08,135 |
| 30 Oct 2023 | ₹2,300 | ₹2,573.4 | ₹1,841.1 | ₹1,846.6 | 33,255 | 84,075 |
| 31 Oct 2023 | ₹1,838.4 | ₹2,163.2 | ₹1,785.1 | ₹2,145 | 33,195 | 62,010 |
| 1 Nov 2023 | ₹2,270 | ₹2,400 | ₹2,199.9 | ₹2,301 | 59,805 | 15,060 |