NIFTY BANK 39,900 PE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹52.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹45.35 | ₹48.95 | ₹44.8 | ₹47.4 | 2,851 | 9,475 |
| 30 Nov 2022 | ₹43.1 | ₹52.35 | ₹39.45 | ₹40.2 | 3,276 | 7,850 |
| 1 Dec 2022 | ₹36.6 | ₹47.45 | ₹31.85 | ₹31.85 | 1,901 | 7,500 |
| 2 Dec 2022 | ₹36.35 | ₹41.65 | ₹33.25 | ₹33.7 | 9,551 | 7,100 |
| 5 Dec 2022 | ₹31.15 | ₹36.75 | ₹28.3 | ₹29.8 | 8,027 | 10,350 |
| 6 Dec 2022 | ₹28.55 | ₹35.85 | ₹25.7 | ₹32.6 | 11,578 | 5,175 |
| 7 Dec 2022 | ₹35.1 | ₹40.9 | ₹27.55 | ₹32.25 | 14,001 | 5,175 |
| 8 Dec 2022 | ₹29.85 | ₹29.85 | ₹17.35 | ₹17.35 | 5,102 | 6,700 |
| 9 Dec 2022 | ₹17.45 | ₹19.65 | ₹14.25 | ₹16.2 | 5,701 | 6,300 |
| 12 Dec 2022 | ₹15.4 | ₹17.55 | ₹11.7 | ₹14.9 | 2,851 | 5,500 |
| 13 Dec 2022 | ₹13.55 | ₹16.2 | ₹12.8 | ₹13.8 | 4,376 | 3,100 |
| 14 Dec 2022 | ₹11.2 | ₹15.5 | ₹11.2 | ₹13.15 | 30,327 | 3,075 |
| 15 Dec 2022 | ₹12.85 | ₹18 | ₹8.7 | ₹15 | 9,152 | 3,625 |
| 16 Dec 2022 | ₹14.9 | ₹17.15 | ₹10.4 | ₹13.85 | 29,702 | 4,100 |
| 19 Dec 2022 | ₹13 | ₹13 | ₹5.25 | ₹8.35 | 54,301 | 9,200 |
| 20 Dec 2022 | ₹9 | ₹16.8 | ₹8.9 | ₹11.15 | 32,701 | 6,575 |
| 21 Dec 2022 | ₹9.1 | ₹47.85 | ₹8.8 | ₹30.2 | 2,48,176 | 15,800 |
| 22 Dec 2022 | ₹22.15 | ₹44.25 | ₹14.65 | ₹17.55 | 4,47,151 | 34,425 |
| 23 Dec 2022 | ₹28 | ₹37.3 | ₹19.2 | ₹25 | 24,31,701 | 1,95,550 |
| 26 Dec 2022 | ₹25 | ₹26.25 | ₹11.35 | ₹15.35 | 33,46,078 | 2,10,775 |
| 27 Dec 2022 | ₹11.5 | ₹18 | ₹7.55 | ₹8.35 | 18,49,977 | 1,64,300 |
| 28 Dec 2022 | ₹8.35 | ₹8.35 | ₹3.2 | ₹4.65 | 9,86,001 | 1,51,200 |
| 29 Dec 2022 | ₹3.4 | ₹3.4 | ₹0.05 | ₹0.05 | 9,06,576 | 1,61,175 |