NIFTY BANK 40,200 PE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹82.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹58.35 | ₹62.05 | ₹54.65 | ₹60.35 | 7,928 | 10,725 |
| 30 Nov 2022 | ₹52.5 | ₹68.95 | ₹48.8 | ₹51 | 17,103 | 7,925 |
| 1 Dec 2022 | ₹48.25 | ₹57.7 | ₹42.35 | ₹45.85 | 11,202 | 9,725 |
| 2 Dec 2022 | ₹81.95 | ₹82.05 | ₹42.05 | ₹44 | 13,152 | 9,975 |
| 5 Dec 2022 | ₹39.75 | ₹46.7 | ₹35.7 | ₹36.65 | 4,351 | 10,425 |
| 6 Dec 2022 | ₹35.7 | ₹44.2 | ₹34.1 | ₹40.05 | 11,576 | 8,475 |
| 7 Dec 2022 | ₹37.7 | ₹49.25 | ₹34.1 | ₹40.25 | 9,051 | 9,375 |
| 8 Dec 2022 | ₹31.35 | ₹36.55 | ₹20.35 | ₹20.35 | 16,901 | 9,325 |
| 9 Dec 2022 | ₹20 | ₹22.85 | ₹16.7 | ₹18.65 | 9,376 | 7,325 |
| 12 Dec 2022 | ₹24.05 | ₹24.05 | ₹16.1 | ₹16.1 | 2,327 | 7,625 |
| 13 Dec 2022 | ₹20.85 | ₹20.85 | ₹14.05 | ₹15.15 | 2,351 | 7,025 |
| 14 Dec 2022 | ₹15.2 | ₹17.9 | ₹12.75 | ₹15.55 | 10,577 | 5,175 |
| 15 Dec 2022 | ₹10.05 | ₹19.8 | ₹10.05 | ₹18.15 | 7,451 | 5,575 |
| 16 Dec 2022 | ₹20.05 | ₹21.1 | ₹14.3 | ₹15.55 | 28,051 | 12,375 |
| 19 Dec 2022 | ₹16 | ₹16.4 | ₹8 | ₹9.85 | 84,602 | 8,525 |
| 20 Dec 2022 | ₹10.85 | ₹19.7 | ₹9.95 | ₹11.6 | 77,502 | 15,925 |
| 21 Dec 2022 | ₹11.05 | ₹58.85 | ₹9.8 | ₹36.95 | 3,30,353 | 20,800 |
| 22 Dec 2022 | ₹20 | ₹55 | ₹18.25 | ₹21.15 | 6,73,903 | 83,475 |
| 23 Dec 2022 | ₹28.05 | ₹49.9 | ₹26.8 | ₹35 | 32,58,253 | 1,99,700 |
| 26 Dec 2022 | ₹35 | ₹36.85 | ₹13.3 | ₹20.85 | 50,75,726 | 3,20,950 |
| 27 Dec 2022 | ₹7.75 | ₹22.8 | ₹7.75 | ₹9.25 | 32,26,001 | 3,37,525 |
| 28 Dec 2022 | ₹8.1 | ₹9.15 | ₹3.6 | ₹3.6 | 21,52,851 | 2,94,550 |
| 29 Dec 2022 | ₹3 | ₹3.7 | ₹0.05 | ₹0.05 | 18,41,451 | 2,43,700 |