NIFTY BANK 40,500 PE traded across 21 sessions from 1 Nov 2022 to 1 Dec 2022, with a life-high of ₹579.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Nov 2022 | ₹313 | ₹375 | ₹313 | ₹375 | 51 | 1,725 |
| 3 Nov 2022 | ₹579.75 | ₹579.75 | ₹475 | ₹475 | 301 | 1,875 |
| 4 Nov 2022 | ₹518.2 | ₹518.45 | ₹434 | ₹434 | 377 | 1,800 |
| 7 Nov 2022 | ₹331.9 | ₹378.45 | ₹277.55 | ₹277.55 | 2,726 | 3,900 |
| 9 Nov 2022 | ₹273.75 | ₹280.35 | ₹238 | ₹280 | 5,476 | 2,800 |
| 10 Nov 2022 | ₹308.45 | ₹379.8 | ₹276.2 | ₹287 | 57,576 | 38,500 |
| 11 Nov 2022 | ₹180.05 | ₹189.55 | ₹141 | ₹141.85 | 77,827 | 44,675 |
| 14 Nov 2022 | ₹150.15 | ₹155.95 | ₹113 | ₹127.45 | 63,176 | 58,300 |
| 15 Nov 2022 | ₹110.05 | ₹116 | ₹72.6 | ₹72.6 | 1,39,402 | 69,350 |
| 16 Nov 2022 | ₹90 | ₹92.45 | ₹73.95 | ₹80 | 1,15,102 | 74,475 |
| 17 Nov 2022 | ₹85.05 | ₹85.7 | ₹51.3 | ₹65 | 2,46,702 | 76,825 |
| 18 Nov 2022 | ₹49.05 | ₹57.35 | ₹33.45 | ₹33.5 | 4,00,527 | 97,925 |
| 21 Nov 2022 | ₹34.9 | ₹37.4 | ₹21.55 | ₹23.05 | 5,57,102 | 1,72,475 |
| 22 Nov 2022 | ₹18 | ₹25 | ₹12.65 | ₹13.6 | 11,71,153 | 1,82,875 |
| 23 Nov 2022 | ₹13.6 | ₹15.75 | ₹10.1 | ₹15.05 | 6,83,726 | 2,18,500 |
| 24 Nov 2022 | ₹8.8 | ₹13.25 | ₹8.05 | ₹8.05 | 26,54,028 | 5,55,250 |
| 25 Nov 2022 | ₹9.4 | ₹10 | ₹4.5 | ₹5.4 | 75,97,877 | 9,07,425 |
| 28 Nov 2022 | ₹5.25 | ₹7.95 | ₹4.35 | ₹4.45 | 65,46,602 | 9,15,475 |
| 29 Nov 2022 | ₹3.55 | ₹6.25 | ₹3.05 | ₹3.3 | 62,91,378 | 8,49,550 |
| 30 Nov 2022 | ₹3.35 | ₹4.65 | ₹1.75 | ₹2 | 82,96,251 | 7,08,900 |
| 1 Dec 2022 | ₹1.6 | ₹2.3 | ₹0.05 | ₹0.05 | 76,72,978 | 9,66,875 |