NIFTY BANK 46,000 PE traded across 21 sessions from 25 Oct 2022 to 24 Nov 2022, with a life-high of ₹4,900 and a low of ₹2,930.1. Final close ₹2,930.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Oct 2022 | ₹4,635 | ₹4,651.2 | ₹4,422.25 | ₹4,651.2 | 876 | 1,675 |
| 27 Oct 2022 | ₹4,451.15 | ₹4,580 | ₹4,296.4 | ₹4,449.95 | 7,801 | 9,000 |
| 28 Oct 2022 | ₹4,419.05 | ₹4,900 | ₹4,375 | ₹4,800 | 8,026 | 11,875 |
| 31 Oct 2022 | ₹4,477.3 | ₹4,650 | ₹4,477.3 | ₹4,489.95 | 1,676 | 13,250 |
| 1 Nov 2022 | ₹4,325.6 | ₹4,600 | ₹4,179.8 | ₹4,470 | 1,076 | 13,200 |
| 2 Nov 2022 | ₹4,530 | ₹4,690 | ₹4,450 | ₹4,640 | 501 | 13,075 |
| 3 Nov 2022 | ₹4,859.3 | ₹4,859.3 | ₹4,480 | ₹4,520 | 1,076 | 12,700 |
| 4 Nov 2022 | ₹4,466.6 | ₹4,750 | ₹4,466.6 | ₹4,493.3 | 301 | 12,400 |
| 7 Nov 2022 | ₹4,164.5 | ₹4,440 | ₹4,064.3 | ₹4,064.3 | 3,226 | 11,725 |
| 9 Nov 2022 | ₹4,154.4 | ₹4,154.4 | ₹3,943.9 | ₹4,076.2 | 2,026 | 11,675 |
| 10 Nov 2022 | ₹4,287.5 | ₹4,410.7 | ₹4,287.5 | ₹4,410.7 | 201 | 11,675 |
| 11 Nov 2022 | ₹3,750 | ₹3,850 | ₹3,573.5 | ₹3,687.8 | 6,226 | 12,350 |
| 14 Nov 2022 | ₹3,778 | ₹3,830.5 | ₹3,671.95 | ₹3,798.05 | 426 | 12,275 |
| 15 Nov 2022 | ₹3,674.6 | ₹3,733.55 | ₹3,451.2 | ₹3,451.2 | 4,001 | 12,375 |
| 16 Nov 2022 | ₹3,561.05 | ₹3,561.2 | ₹3,339.9 | ₹3,400 | 651 | 12,400 |
| 17 Nov 2022 | ₹3,400 | ₹3,501.45 | ₹3,390.2 | ₹3,494.9 | 351 | 12,200 |
| 18 Nov 2022 | ₹3,488.4 | ₹3,627 | ₹3,462.8 | ₹3,514.3 | 652 | 12,300 |
| 21 Nov 2022 | ₹3,605.3 | ₹3,718.45 | ₹3,605.3 | ₹3,672.8 | 1,251 | 11,450 |
| 22 Nov 2022 | ₹3,593 | ₹3,604.05 | ₹3,509.6 | ₹3,509.6 | 3,678 | 10,475 |
| 23 Nov 2022 | ₹3,427.25 | ₹3,427.25 | ₹3,190.6 | ₹3,285.95 | 2,526 | 8,775 |
| 24 Nov 2022 | ₹3,222.55 | ₹3,223.65 | ₹2,930.1 | ₹2,930.1 | 11,851 | 4,925 |