NIFTY BANK 41,500 PE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹266.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹182.95 | ₹185.2 | ₹159 | ₹177 | 2,71,427 | 4,54,375 |
| 30 Nov 2022 | ₹171.4 | ₹205.95 | ₹141.65 | ₹141.65 | 2,69,602 | 4,54,950 |
| 1 Dec 2022 | ₹118.8 | ₹174.1 | ₹118.8 | ₹137.6 | 4,19,576 | 4,48,900 |
| 2 Dec 2022 | ₹150 | ₹176 | ₹135.6 | ₹140.5 | 3,05,402 | 4,69,775 |
| 5 Dec 2022 | ₹135.4 | ₹152.3 | ₹109.1 | ₹112 | 3,88,326 | 4,84,875 |
| 6 Dec 2022 | ₹126.95 | ₹132.05 | ₹109.95 | ₹118.95 | 2,34,602 | 4,74,675 |
| 7 Dec 2022 | ₹117 | ₹150.6 | ₹103.75 | ₹120.25 | 4,06,302 | 4,82,975 |
| 8 Dec 2022 | ₹110.05 | ₹112.6 | ₹58.95 | ₹59.55 | 5,93,477 | 4,75,700 |
| 9 Dec 2022 | ₹47.2 | ₹74.6 | ₹46.7 | ₹55.25 | 4,79,751 | 4,52,825 |
| 12 Dec 2022 | ₹55.9 | ₹65.55 | ₹43.35 | ₹46.7 | 3,13,952 | 4,64,650 |
| 13 Dec 2022 | ₹41.35 | ₹44 | ₹35.5 | ₹38.95 | 4,28,328 | 4,27,975 |
| 14 Dec 2022 | ₹32.65 | ₹36.8 | ₹31.1 | ₹35.05 | 2,81,553 | 3,88,450 |
| 15 Dec 2022 | ₹33.55 | ₹52.8 | ₹27 | ₹52.3 | 6,47,601 | 3,15,000 |
| 16 Dec 2022 | ₹54.05 | ₹68 | ₹38.15 | ₹49.3 | 12,75,778 | 3,33,575 |
| 19 Dec 2022 | ₹48.95 | ₹51 | ₹23.95 | ₹23.95 | 9,05,877 | 3,45,975 |
| 20 Dec 2022 | ₹30.1 | ₹61 | ₹23.35 | ₹26.2 | 11,65,902 | 3,50,350 |
| 21 Dec 2022 | ₹22 | ₹225.05 | ₹18.3 | ₹120.15 | 31,10,077 | 5,00,000 |
| 22 Dec 2022 | ₹89.4 | ₹166.95 | ₹68.45 | ₹96 | 54,48,327 | 7,52,050 |
| 23 Dec 2022 | ₹150.05 | ₹266.5 | ₹127.05 | ₹228 | 4,79,87,003 | 15,92,725 |
| 26 Dec 2022 | ₹220.45 | ₹260 | ₹40.5 | ₹57 | 4,64,42,528 | 24,43,500 |
| 27 Dec 2022 | ₹39.9 | ₹87.95 | ₹23.1 | ₹23.1 | 4,21,81,203 | 30,06,450 |
| 28 Dec 2022 | ₹24.1 | ₹33.25 | ₹9.05 | ₹9.5 | 3,03,30,326 | 26,04,475 |
| 29 Dec 2022 | ₹4.8 | ₹7.8 | ₹0.05 | ₹0.05 | 5,03,72,653 | 27,59,350 |