NIFTY BANK 46,500 PE traded across 21 sessions from 25 Oct 2022 to 24 Nov 2022, with a life-high of ₹5,350 and a low of ₹3,437.85. Final close ₹3,437.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Oct 2022 | ₹5,106.45 | ₹5,116.9 | ₹4,925 | ₹5,039.4 | 776 | 625 |
| 27 Oct 2022 | ₹4,893.95 | ₹5,006.15 | ₹4,808.1 | ₹4,993.1 | 7,776 | 8,300 |
| 28 Oct 2022 | ₹4,250 | ₹5,350 | ₹4,250 | ₹5,350 | 1,351 | 9,425 |
| 31 Oct 2022 | ₹4,850 | ₹5,095.25 | ₹4,850 | ₹4,990 | 576 | 9,875 |
| 1 Nov 2022 | ₹4,830 | ₹5,000 | ₹4,659.2 | ₹4,960 | 776 | 10,550 |
| 2 Nov 2022 | ₹5,038 | ₹5,170 | ₹5,038 | ₹5,170 | 626 | 11,050 |
| 3 Nov 2022 | ₹5,332.1 | ₹5,332.1 | ₹4,950 | ₹5,000 | 1,776 | 12,600 |
| 4 Nov 2022 | ₹4,969.5 | ₹5,030 | ₹4,969.5 | ₹5,000 | 201 | 12,850 |
| 7 Nov 2022 | ₹4,613.85 | ₹4,825 | ₹4,575 | ₹4,575 | 951 | 13,500 |
| 9 Nov 2022 | ₹4,572.85 | ₹4,650 | ₹4,410 | ₹4,590 | 1,026 | 13,725 |
| 10 Nov 2022 | ₹4,770.05 | ₹5,000 | ₹4,715.65 | ₹4,715.65 | 1,277 | 13,700 |
| 11 Nov 2022 | ₹4,270 | ₹4,420 | ₹4,080 | ₹4,180 | 1,576 | 12,825 |
| 14 Nov 2022 | ₹4,279.3 | ₹4,320 | ₹4,150 | ₹4,150 | 726 | 12,625 |
| 15 Nov 2022 | ₹4,150 | ₹4,200 | ₹3,930 | ₹3,930 | 851 | 12,775 |
| 16 Nov 2022 | ₹4,030.9 | ₹4,030.9 | ₹3,850 | ₹3,916.2 | 626 | 13,050 |
| 17 Nov 2022 | ₹3,930.6 | ₹3,990 | ₹3,880 | ₹3,880 | 476 | 12,675 |
| 18 Nov 2022 | ₹3,997.3 | ₹4,132 | ₹3,963.9 | ₹3,982.6 | 1,977 | 12,675 |
| 21 Nov 2022 | ₹4,170 | ₹4,240 | ₹4,116.3 | ₹4,116.3 | 451 | 12,950 |
| 22 Nov 2022 | ₹4,085.1 | ₹4,098.65 | ₹4,019.35 | ₹4,019.35 | 701 | 12,675 |
| 23 Nov 2022 | ₹3,924.25 | ₹3,940.15 | ₹3,652.2 | ₹3,800 | 5,176 | 9,475 |
| 24 Nov 2022 | ₹3,728.95 | ₹3,729 | ₹3,437.85 | ₹3,437.85 | 10,927 | 7,300 |