NIFTY BANK 40,300 PE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹77.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹63.45 | ₹66.9 | ₹61.2 | ₹65.95 | 9,153 | 5,150 |
| 30 Nov 2022 | ₹59.1 | ₹75 | ₹53.4 | ₹56 | 7,702 | 3,675 |
| 1 Dec 2022 | ₹52.95 | ₹64.5 | ₹45.2 | ₹45.2 | 2,052 | 4,975 |
| 2 Dec 2022 | ₹52.1 | ₹58.6 | ₹46.1 | ₹46.85 | 4,051 | 5,800 |
| 5 Dec 2022 | ₹48.9 | ₹51.5 | ₹38.65 | ₹39.2 | 13,701 | 7,050 |
| 6 Dec 2022 | ₹40.55 | ₹48.2 | ₹38.5 | ₹42.55 | 10,427 | 5,725 |
| 7 Dec 2022 | ₹44.9 | ₹54.2 | ₹36.9 | ₹43.4 | 7,651 | 5,950 |
| 8 Dec 2022 | ₹39.7 | ₹39.7 | ₹20.35 | ₹22.3 | 10,351 | 6,350 |
| 9 Dec 2022 | ₹19.55 | ₹24.6 | ₹16.9 | ₹20.4 | 7,977 | 5,500 |
| 12 Dec 2022 | ₹19.25 | ₹20.15 | ₹15.95 | ₹17.9 | 2,252 | 5,575 |
| 13 Dec 2022 | ₹11 | ₹21.8 | ₹11 | ₹16.7 | 6,151 | 7,825 |
| 14 Dec 2022 | ₹15.3 | ₹22.8 | ₹14.9 | ₹16.95 | 11,951 | 10,175 |
| 15 Dec 2022 | ₹11.3 | ₹22.15 | ₹10.05 | ₹18.8 | 17,526 | 7,775 |
| 16 Dec 2022 | ₹20 | ₹22 | ₹10.8 | ₹16.25 | 34,126 | 4,550 |
| 19 Dec 2022 | ₹16.25 | ₹16.9 | ₹10.25 | ₹10.6 | 49,051 | 10,025 |
| 20 Dec 2022 | ₹11.2 | ₹20.75 | ₹10.65 | ₹12.6 | 48,577 | 9,625 |
| 21 Dec 2022 | ₹10.6 | ₹77.4 | ₹9.85 | ₹39.3 | 2,30,053 | 14,100 |
| 22 Dec 2022 | ₹34.85 | ₹59.1 | ₹19.95 | ₹22.8 | 4,70,677 | 58,450 |
| 23 Dec 2022 | ₹32 | ₹56.2 | ₹29.7 | ₹40 | 32,87,927 | 1,50,975 |
| 26 Dec 2022 | ₹42.7 | ₹42.7 | ₹14.4 | ₹20.95 | 54,15,201 | 3,17,975 |
| 27 Dec 2022 | ₹14.8 | ₹24.9 | ₹8.4 | ₹9 | 32,35,827 | 2,90,675 |
| 28 Dec 2022 | ₹9.75 | ₹10 | ₹3.95 | ₹4.55 | 29,39,976 | 2,89,600 |
| 29 Dec 2022 | ₹2.9 | ₹3.1 | ₹0.05 | ₹0.05 | 18,92,251 | 1,74,625 |