NIFTY BANK 39,500 PE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹45.15 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹34.5 | ₹39.95 | ₹34.5 | ₹38.4 | 63,427 | 2,37,800 |
| 30 Nov 2022 | ₹38.5 | ₹42.45 | ₹29.7 | ₹31.4 | 1,33,952 | 1,96,725 |
| 1 Dec 2022 | ₹31.4 | ₹36.85 | ₹26.6 | ₹27.3 | 1,33,626 | 1,73,750 |
| 2 Dec 2022 | ₹30.2 | ₹34.4 | ₹26.55 | ₹27.45 | 77,478 | 1,72,650 |
| 5 Dec 2022 | ₹32.25 | ₹32.25 | ₹23.3 | ₹24.1 | 1,00,701 | 1,65,450 |
| 6 Dec 2022 | ₹23.8 | ₹29.9 | ₹22.55 | ₹27.1 | 93,551 | 1,49,400 |
| 7 Dec 2022 | ₹27.8 | ₹32.9 | ₹23.15 | ₹25.65 | 68,452 | 1,39,550 |
| 8 Dec 2022 | ₹22.7 | ₹24.7 | ₹15 | ₹15.15 | 68,277 | 1,43,725 |
| 9 Dec 2022 | ₹13.7 | ₹18.05 | ₹11 | ₹14.85 | 1,20,403 | 1,43,300 |
| 12 Dec 2022 | ₹22.95 | ₹22.95 | ₹13.45 | ₹13.9 | 61,602 | 1,39,000 |
| 13 Dec 2022 | ₹13.95 | ₹15.1 | ₹8.3 | ₹13 | 37,652 | 1,40,650 |
| 14 Dec 2022 | ₹10.6 | ₹14.35 | ₹8 | ₹11.2 | 77,953 | 1,28,000 |
| 15 Dec 2022 | ₹9.55 | ₹16.15 | ₹9.25 | ₹13.85 | 82,626 | 1,26,300 |
| 16 Dec 2022 | ₹12.35 | ₹15.1 | ₹11.05 | ₹11.65 | 1,95,376 | 1,46,425 |
| 19 Dec 2022 | ₹11.65 | ₹12.9 | ₹8.15 | ₹8.15 | 1,42,053 | 1,50,675 |
| 20 Dec 2022 | ₹8.5 | ₹16.55 | ₹7.1 | ₹10.05 | 3,83,978 | 2,09,650 |
| 21 Dec 2022 | ₹9.5 | ₹45.15 | ₹8.3 | ₹17.5 | 11,10,376 | 1,63,775 |
| 22 Dec 2022 | ₹19.7 | ₹34.6 | ₹11.05 | ₹13.1 | 16,46,601 | 3,70,575 |
| 23 Dec 2022 | ₹16.65 | ₹27.4 | ₹14.8 | ₹19.4 | 88,46,853 | 7,59,775 |
| 26 Dec 2022 | ₹16.45 | ₹17.4 | ₹9.15 | ₹11.5 | 1,24,42,053 | 13,41,000 |
| 27 Dec 2022 | ₹9.45 | ₹13.3 | ₹6.55 | ₹7.5 | 90,74,626 | 18,61,550 |
| 28 Dec 2022 | ₹7.55 | ₹7.55 | ₹2.8 | ₹3.35 | 94,27,327 | 12,94,350 |
| 29 Dec 2022 | ₹2.85 | ₹2.85 | ₹0.05 | ₹0.05 | 51,63,377 | 6,20,950 |