NIFTY BANK 40,000 PE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹60.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹51.55 | ₹53.7 | ₹46.1 | ₹50.1 | 2,67,352 | 12,19,750 |
| 30 Nov 2022 | ₹50.95 | ₹59.1 | ₹41.1 | ₹43.65 | 3,42,927 | 12,23,650 |
| 1 Dec 2022 | ₹35.85 | ₹51.6 | ₹34.2 | ₹38 | 4,67,803 | 12,29,950 |
| 2 Dec 2022 | ₹40.05 | ₹46.25 | ₹35.05 | ₹36.5 | 4,10,528 | 12,49,950 |
| 5 Dec 2022 | ₹36.2 | ₹45 | ₹29.6 | ₹30.45 | 4,19,776 | 12,48,375 |
| 6 Dec 2022 | ₹31.7 | ₹38.85 | ₹29.85 | ₹35 | 8,18,201 | 8,59,950 |
| 7 Dec 2022 | ₹33.8 | ₹44.5 | ₹28.8 | ₹34.7 | 7,02,577 | 6,36,525 |
| 8 Dec 2022 | ₹39.1 | ₹39.9 | ₹17.25 | ₹17.7 | 4,40,678 | 6,48,800 |
| 9 Dec 2022 | ₹18.95 | ₹19.95 | ₹14.25 | ₹15.85 | 3,53,353 | 6,21,050 |
| 12 Dec 2022 | ₹18.05 | ₹18.05 | ₹14 | ₹15 | 2,61,502 | 6,27,750 |
| 13 Dec 2022 | ₹13.3 | ₹16.45 | ₹12 | ₹13.8 | 2,34,551 | 6,34,425 |
| 14 Dec 2022 | ₹11.8 | ₹15.9 | ₹10.1 | ₹13.05 | 3,21,326 | 6,31,175 |
| 15 Dec 2022 | ₹12.05 | ₹22.1 | ₹10.45 | ₹15.7 | 4,49,902 | 6,25,675 |
| 16 Dec 2022 | ₹16.4 | ₹17.85 | ₹9 | ₹13.2 | 8,43,677 | 6,82,775 |
| 19 Dec 2022 | ₹13.9 | ₹14.35 | ₹8.5 | ₹8.55 | 5,02,453 | 7,00,900 |
| 20 Dec 2022 | ₹10.15 | ₹17.45 | ₹8.55 | ₹10.85 | 7,22,876 | 7,34,900 |
| 21 Dec 2022 | ₹10.25 | ₹60.95 | ₹8.65 | ₹30.7 | 26,26,301 | 7,22,275 |
| 22 Dec 2022 | ₹25.05 | ₹47.55 | ₹15.6 | ₹18.05 | 43,41,376 | 10,14,950 |
| 23 Dec 2022 | ₹28.05 | ₹41.45 | ₹22.05 | ₹30.5 | 1,45,76,852 | 15,04,150 |
| 26 Dec 2022 | ₹29 | ₹29 | ₹12.1 | ₹16.1 | 1,97,62,853 | 22,29,125 |
| 27 Dec 2022 | ₹12 | ₹19.35 | ₹8 | ₹8.25 | 1,57,31,102 | 24,36,250 |
| 28 Dec 2022 | ₹6.3 | ₹8.4 | ₹3.65 | ₹3.8 | 1,69,52,978 | 23,26,850 |
| 29 Dec 2022 | ₹3.1 | ₹3.65 | ₹0.05 | ₹0.05 | 1,54,08,803 | 22,24,800 |