NIFTY BANK 41,500 PE traded across 22 sessions from 1 Nov 2022 to 1 Dec 2022, with a life-high of ₹1,025 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Nov 2022 | ₹820 | ₹942.8 | ₹790 | ₹871.9 | 351 | 175 |
| 2 Nov 2022 | ₹900.6 | ₹1,025 | ₹893.75 | ₹1,025 | 551 | 150 |
| 3 Nov 2022 | ₹888.35 | ₹888.35 | ₹845 | ₹852.85 | 501 | 625 |
| 4 Nov 2022 | ₹824.5 | ₹940 | ₹802.45 | ₹814.85 | 1,226 | 1,225 |
| 7 Nov 2022 | ₹650 | ₹768.4 | ₹577.55 | ₹582.05 | 8,301 | 3,625 |
| 9 Nov 2022 | ₹550 | ₹590.3 | ₹501.1 | ₹568.4 | 6,276 | 4,100 |
| 10 Nov 2022 | ₹602.85 | ₹733.8 | ₹588.65 | ₹590 | 29,476 | 17,675 |
| 11 Nov 2022 | ₹398.15 | ₹428.9 | ₹334.9 | ₹346.4 | 48,276 | 15,450 |
| 14 Nov 2022 | ₹364.95 | ₹377.95 | ₹287.85 | ₹320.65 | 43,277 | 22,175 |
| 15 Nov 2022 | ₹300.9 | ₹300.9 | ₹215 | ₹215 | 70,252 | 48,050 |
| 16 Nov 2022 | ₹230.85 | ₹241.5 | ₹198.8 | ₹211.95 | 2,67,326 | 1,28,350 |
| 17 Nov 2022 | ₹210 | ₹229.25 | ₹152.45 | ₹174.2 | 4,39,351 | 1,62,550 |
| 18 Nov 2022 | ₹142.65 | ₹184.15 | ₹108.15 | ₹123.95 | 9,35,601 | 2,54,775 |
| 21 Nov 2022 | ₹129.6 | ₹146.1 | ₹98.35 | ₹102.25 | 8,43,928 | 3,08,250 |
| 22 Nov 2022 | ₹92.95 | ₹92.95 | ₹42 | ₹42 | 13,88,527 | 3,63,825 |
| 23 Nov 2022 | ₹38.7 | ₹44.95 | ₹32.05 | ₹38.5 | 21,17,252 | 4,17,950 |
| 24 Nov 2022 | ₹27.05 | ₹40.4 | ₹18.5 | ₹18.5 | 37,58,652 | 7,04,250 |
| 25 Nov 2022 | ₹19 | ₹19.25 | ₹11.1 | ₹11.6 | 1,17,74,528 | 11,38,175 |
| 28 Nov 2022 | ₹10 | ₹15.2 | ₹8.75 | ₹9.8 | 1,04,80,902 | 15,35,375 |
| 29 Nov 2022 | ₹9.65 | ₹9.7 | ₹4.7 | ₹4.7 | 99,72,078 | 14,79,400 |
| 30 Nov 2022 | ₹4.5 | ₹8.85 | ₹3.1 | ₹4 | 1,66,13,028 | 20,21,250 |
| 1 Dec 2022 | ₹2 | ₹3.1 | ₹0.05 | ₹0.05 | 1,93,84,803 | 10,16,000 |