NIFTY BANK 41,800 PE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹404.9 and a low of ₹0.1. Final close ₹0.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹224.85 | ₹238.2 | ₹205 | ₹230 | 46,327 | 29,700 |
| 30 Nov 2022 | ₹274 | ₹274 | ₹191 | ₹195 | 59,026 | 39,000 |
| 1 Dec 2022 | ₹170.75 | ₹218.2 | ₹161.2 | ₹180 | 46,353 | 34,350 |
| 2 Dec 2022 | ₹178.95 | ₹228.4 | ₹178.95 | ₹188.25 | 42,152 | 38,925 |
| 5 Dec 2022 | ₹185.05 | ₹202.45 | ₹144.05 | ₹149.5 | 34,101 | 40,325 |
| 6 Dec 2022 | ₹150 | ₹172 | ₹147.15 | ₹150.35 | 40,501 | 49,925 |
| 7 Dec 2022 | ₹158 | ₹193.35 | ₹137 | ₹157 | 52,826 | 55,175 |
| 8 Dec 2022 | ₹145.95 | ₹145.95 | ₹77.15 | ₹78.25 | 77,226 | 59,000 |
| 9 Dec 2022 | ₹78.2 | ₹98.35 | ₹60 | ₹73 | 81,727 | 54,250 |
| 12 Dec 2022 | ₹75.25 | ₹87.05 | ₹56.4 | ₹60.95 | 53,127 | 51,250 |
| 13 Dec 2022 | ₹51.35 | ₹55.45 | ₹46.45 | ₹50.65 | 65,902 | 41,875 |
| 14 Dec 2022 | ₹46 | ₹46 | ₹40 | ₹43.75 | 42,201 | 47,575 |
| 15 Dec 2022 | ₹37 | ₹69.5 | ₹33.95 | ₹66.6 | 1,18,228 | 38,950 |
| 16 Dec 2022 | ₹67.4 | ₹90.05 | ₹49.9 | ₹72.6 | 3,20,526 | 73,775 |
| 19 Dec 2022 | ₹55.4 | ₹70.75 | ₹33.25 | ₹33.25 | 3,04,001 | 78,650 |
| 20 Dec 2022 | ₹44.05 | ₹85.55 | ₹28.75 | ₹35 | 6,72,878 | 91,025 |
| 21 Dec 2022 | ₹26.75 | ₹296.2 | ₹23.5 | ₹162.95 | 12,77,501 | 1,21,500 |
| 22 Dec 2022 | ₹115.05 | ₹221.4 | ₹94.5 | ₹141.75 | 17,51,427 | 1,74,200 |
| 23 Dec 2022 | ₹198 | ₹404.8 | ₹192.65 | ₹342.3 | 6,38,35,851 | 8,17,575 |
| 26 Dec 2022 | ₹332.95 | ₹404.9 | ₹59.2 | ₹83 | 3,81,92,426 | 14,45,675 |
| 27 Dec 2022 | ₹50 | ₹128.55 | ₹32.9 | ₹34 | 3,14,70,003 | 13,50,875 |
| 28 Dec 2022 | ₹35 | ₹54 | ₹12.2 | ₹13.35 | 2,40,62,003 | 13,09,250 |
| 29 Dec 2022 | ₹11.9 | ₹14 | ₹0.1 | ₹0.2 | 3,46,86,027 | 10,31,575 |