NIFTY BANK 41,000 PE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹147.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹126 | ₹137 | ₹105.6 | ₹117.85 | 2,74,477 | 4,71,650 |
| 30 Nov 2022 | ₹118 | ₹137.45 | ₹96.6 | ₹99.85 | 2,87,976 | 4,67,550 |
| 1 Dec 2022 | ₹76.4 | ₹117.9 | ₹76.4 | ₹90.75 | 4,65,926 | 4,85,000 |
| 2 Dec 2022 | ₹99.05 | ₹114.1 | ₹88.4 | ₹92 | 3,45,501 | 5,12,475 |
| 5 Dec 2022 | ₹90.75 | ₹98.55 | ₹71.35 | ₹73.8 | 3,51,327 | 4,83,625 |
| 6 Dec 2022 | ₹73.2 | ₹87.5 | ₹71.5 | ₹75.65 | 4,73,978 | 5,18,650 |
| 7 Dec 2022 | ₹72.15 | ₹99.25 | ₹67.55 | ₹78.7 | 5,62,502 | 6,26,975 |
| 8 Dec 2022 | ₹66 | ₹72.65 | ₹37.75 | ₹38.95 | 7,04,876 | 5,08,475 |
| 9 Dec 2022 | ₹34.85 | ₹46.8 | ₹30.3 | ₹35.25 | 6,13,026 | 4,81,450 |
| 12 Dec 2022 | ₹50.95 | ₹50.95 | ₹29.15 | ₹31.15 | 3,89,078 | 4,51,625 |
| 13 Dec 2022 | ₹28.05 | ₹30.5 | ₹25.15 | ₹27 | 3,60,703 | 4,24,875 |
| 14 Dec 2022 | ₹23.3 | ₹27.45 | ₹22 | ₹25 | 4,24,077 | 3,76,800 |
| 15 Dec 2022 | ₹23.05 | ₹36.1 | ₹18.95 | ₹34.65 | 5,21,728 | 3,74,525 |
| 16 Dec 2022 | ₹34.7 | ₹41 | ₹25.2 | ₹29.8 | 12,76,252 | 4,40,250 |
| 19 Dec 2022 | ₹29.8 | ₹31.7 | ₹15.65 | ₹15.9 | 7,89,076 | 4,31,800 |
| 20 Dec 2022 | ₹17.9 | ₹37 | ₹16 | ₹19 | 10,20,202 | 4,51,550 |
| 21 Dec 2022 | ₹14.2 | ₹147.1 | ₹13.4 | ₹75.95 | 28,02,052 | 5,80,675 |
| 22 Dec 2022 | ₹50.05 | ₹107 | ₹40.2 | ₹47.1 | 55,26,627 | 10,59,825 |
| 23 Dec 2022 | ₹99.9 | ₹135 | ₹68 | ₹111.5 | 3,60,18,052 | 13,07,700 |
| 26 Dec 2022 | ₹99.4 | ₹114.95 | ₹23.8 | ₹33.85 | 3,25,16,902 | 21,31,975 |
| 27 Dec 2022 | ₹20 | ₹50 | ₹14.85 | ₹15.15 | 2,98,66,053 | 25,02,375 |
| 28 Dec 2022 | ₹12 | ₹18.4 | ₹6.15 | ₹6.65 | 2,50,33,778 | 31,85,800 |
| 29 Dec 2022 | ₹3.95 | ₹4.8 | ₹0.05 | ₹0.05 | 3,55,07,803 | 22,90,400 |