NIFTY BANK 41,600 PE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹307.7 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹183.95 | ₹201.9 | ₹174.55 | ₹195.1 | 8,577 | 18,775 |
| 30 Nov 2022 | ₹172.65 | ₹225.55 | ₹160.5 | ₹166.15 | 13,801 | 18,675 |
| 1 Dec 2022 | ₹145 | ₹188.85 | ₹135.05 | ₹150 | 23,777 | 19,075 |
| 2 Dec 2022 | ₹163.4 | ₹192.7 | ₹149.1 | ₹153.85 | 13,352 | 21,100 |
| 5 Dec 2022 | ₹151 | ₹167.55 | ₹120 | ₹120.25 | 23,301 | 22,950 |
| 6 Dec 2022 | ₹123.95 | ₹143.3 | ₹121.95 | ₹126.45 | 14,503 | 23,650 |
| 7 Dec 2022 | ₹130 | ₹162.25 | ₹113.75 | ₹130.9 | 17,851 | 21,875 |
| 8 Dec 2022 | ₹117 | ₹117 | ₹63.95 | ₹65 | 43,926 | 25,150 |
| 9 Dec 2022 | ₹65.05 | ₹81.35 | ₹50.3 | ₹61.45 | 52,227 | 19,225 |
| 12 Dec 2022 | ₹63.4 | ₹70.7 | ₹47 | ₹51 | 35,802 | 25,575 |
| 13 Dec 2022 | ₹43.6 | ₹46.7 | ₹38.9 | ₹42.35 | 33,202 | 21,175 |
| 14 Dec 2022 | ₹35.15 | ₹39.2 | ₹34 | ₹38 | 20,327 | 20,250 |
| 15 Dec 2022 | ₹33.1 | ₹57.4 | ₹29.05 | ₹55.7 | 44,177 | 24,550 |
| 16 Dec 2022 | ₹56.1 | ₹73.25 | ₹41.35 | ₹57.25 | 1,66,302 | 31,175 |
| 19 Dec 2022 | ₹44.7 | ₹56.45 | ₹24.75 | ₹24.75 | 1,14,326 | 37,475 |
| 20 Dec 2022 | ₹34.85 | ₹67.3 | ₹25.3 | ₹27.55 | 4,41,478 | 48,875 |
| 21 Dec 2022 | ₹26.85 | ₹244.45 | ₹19.85 | ₹133.5 | 6,20,728 | 44,650 |
| 22 Dec 2022 | ₹129.45 | ₹183 | ₹74.1 | ₹110 | 13,56,752 | 1,87,200 |
| 23 Dec 2022 | ₹175 | ₹307.7 | ₹144.3 | ₹257.3 | 2,60,40,527 | 6,29,500 |
| 26 Dec 2022 | ₹265 | ₹304.6 | ₹45.7 | ₹63 | 2,86,06,103 | 12,11,800 |
| 27 Dec 2022 | ₹42.2 | ₹99.05 | ₹26.05 | ₹26.05 | 2,43,57,977 | 11,73,875 |
| 28 Dec 2022 | ₹33.9 | ₹37.95 | ₹9.55 | ₹9.55 | 1,59,88,202 | 9,85,075 |
| 29 Dec 2022 | ₹7.7 | ₹8.3 | ₹0.05 | ₹0.1 | 2,33,41,153 | 6,24,550 |