NIFTY BANK 41,500 PE traded across 22 sessions from 9 Nov 2022 to 8 Dec 2022, with a life-high of ₹761.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 Nov 2022 | ₹669.85 | ₹669.85 | ₹609.4 | ₹609.4 | 251 | 250 |
| 10 Nov 2022 | ₹761.75 | ₹761.75 | ₹742.2 | ₹742.2 | 101 | 275 |
| 11 Nov 2022 | ₹594.2 | ₹594.2 | ₹431.1 | ₹446.75 | 1,301 | 875 |
| 14 Nov 2022 | ₹464.35 | ₹500 | ₹400 | ₹419.05 | 1,301 | 950 |
| 15 Nov 2022 | ₹388.25 | ₹428.5 | ₹315 | ₹315 | 2,326 | 2,050 |
| 16 Nov 2022 | ₹315 | ₹340 | ₹295.5 | ₹307 | 4,426 | 2,525 |
| 17 Nov 2022 | ₹319.75 | ₹319.75 | ₹268.35 | ₹295.5 | 20,052 | 16,050 |
| 18 Nov 2022 | ₹275.45 | ₹300.9 | ₹211 | ₹211 | 71,302 | 34,175 |
| 21 Nov 2022 | ₹242.55 | ₹259 | ₹190.25 | ₹192 | 60,227 | 47,750 |
| 22 Nov 2022 | ₹173.75 | ₹179.1 | ₹119.65 | ₹119.65 | 1,32,151 | 82,100 |
| 23 Nov 2022 | ₹100.45 | ₹104 | ₹79.05 | ₹94.5 | 2,70,126 | 87,050 |
| 24 Nov 2022 | ₹78.3 | ₹85.2 | ₹58 | ₹58 | 3,71,176 | 1,66,850 |
| 25 Nov 2022 | ₹55.65 | ₹71.55 | ₹47.55 | ₹52.6 | 7,47,077 | 2,00,150 |
| 28 Nov 2022 | ₹57.5 | ₹60.2 | ₹42.3 | ₹48.3 | 4,85,577 | 2,19,950 |
| 29 Nov 2022 | ₹47.4 | ₹47.75 | ₹35 | ₹38 | 4,25,927 | 2,34,375 |
| 30 Nov 2022 | ₹37.1 | ₹49 | ₹22.25 | ₹25 | 10,84,251 | 2,67,200 |
| 1 Dec 2022 | ₹22.15 | ₹36.95 | ₹12.1 | ₹12.35 | 29,30,528 | 5,06,950 |
| 2 Dec 2022 | ₹19.2 | ₹22 | ₹9.5 | ₹10.8 | 87,06,452 | 8,49,775 |
| 5 Dec 2022 | ₹10.25 | ₹14.45 | ₹8 | ₹10.1 | 1,05,07,553 | 17,05,625 |
| 6 Dec 2022 | ₹10 | ₹10.9 | ₹6 | ₹6.8 | 89,72,628 | 16,62,300 |
| 7 Dec 2022 | ₹5.8 | ₹7.6 | ₹2.7 | ₹2.7 | 1,55,71,302 | 15,65,525 |
| 8 Dec 2022 | ₹2.25 | ₹3.1 | ₹0.05 | ₹0.05 | 2,64,80,102 | 15,20,125 |