NIFTY BANK 43,000 PE traded across 21 sessions from 24 Nov 2022 to 22 Dec 2022, with a life-high of ₹1,328 and a low of ₹22.45. Final close ₹590.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2022 | ₹1,328 | ₹1,328 | ₹525.05 | ₹550.05 | 2,176 | 775 |
| 25 Nov 2022 | ₹491.85 | ₹622.15 | ₹444.8 | ₹545.3 | 17,901 | 3,300 |
| 28 Nov 2022 | ₹603.25 | ₹603.45 | ₹499.9 | ₹542.35 | 9,651 | 2,750 |
| 29 Nov 2022 | ₹510.65 | ₹521.75 | ₹450.05 | ₹512 | 6,601 | 4,625 |
| 30 Nov 2022 | ₹460 | ₹579.4 | ₹424.4 | ₹430 | 7,826 | 6,050 |
| 1 Dec 2022 | ₹366.95 | ₹494.9 | ₹365 | ₹418 | 8,427 | 6,950 |
| 2 Dec 2022 | ₹466.75 | ₹521 | ₹419.45 | ₹442.3 | 30,976 | 19,950 |
| 5 Dec 2022 | ₹407.75 | ₹500 | ₹337.95 | ₹346.95 | 42,026 | 28,850 |
| 6 Dec 2022 | ₹387.3 | ₹417.7 | ₹347.55 | ₹367.25 | 17,677 | 28,975 |
| 7 Dec 2022 | ₹372.35 | ₹464.65 | ₹328.4 | ₹390 | 62,126 | 43,275 |
| 8 Dec 2022 | ₹377.2 | ₹384.65 | ₹174.6 | ₹182.95 | 1,90,827 | 85,650 |
| 9 Dec 2022 | ₹163 | ₹224.65 | ₹125 | ₹148.05 | 6,72,253 | 1,42,375 |
| 12 Dec 2022 | ₹165.05 | ₹201.5 | ₹110.25 | ₹122.15 | 8,78,452 | 2,54,200 |
| 13 Dec 2022 | ₹113.95 | ₹113.95 | ₹80.65 | ₹90 | 10,82,427 | 2,87,950 |
| 14 Dec 2022 | ₹76.95 | ₹78 | ₹60.4 | ₹68.9 | 18,55,151 | 4,90,050 |
| 15 Dec 2022 | ₹72.7 | ₹146 | ₹42 | ₹146 | 83,38,826 | 10,56,475 |
| 16 Dec 2022 | ₹150 | ₹236.3 | ₹95.5 | ₹155.4 | 10,08,42,803 | 19,70,850 |
| 19 Dec 2022 | ₹148.95 | ₹175.9 | ₹57.55 | ₹57.55 | 6,71,34,878 | 24,66,875 |
| 20 Dec 2022 | ₹100.35 | ₹234.5 | ₹42.3 | ₹48.9 | 13,11,55,852 | 34,42,350 |
| 21 Dec 2022 | ₹30 | ₹761.8 | ₹22.45 | ₹363.45 | 16,45,24,553 | 17,41,425 |
| 22 Dec 2022 | ₹218.65 | ₹767.5 | ₹194.65 | ₹590.25 | 3,25,42,878 | 8,09,300 |