NIFTY BANK 41,900 PE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹463.45 and a low of ₹0.1. Final close ₹0.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹244.3 | ₹256.4 | ₹223.85 | ₹254.55 | 18,101 | 13,625 |
| 30 Nov 2022 | ₹237.45 | ₹287.5 | ₹206.65 | ₹213 | 12,776 | 13,775 |
| 1 Dec 2022 | ₹189.8 | ₹237 | ₹176.35 | ₹189.15 | 20,526 | 16,850 |
| 2 Dec 2022 | ₹209.4 | ₹249.2 | ₹199.3 | ₹200.1 | 18,652 | 20,125 |
| 5 Dec 2022 | ₹183.5 | ₹219.6 | ₹158.55 | ₹164.05 | 25,103 | 19,475 |
| 6 Dec 2022 | ₹165.05 | ₹192.1 | ₹160.65 | ₹164 | 15,752 | 17,675 |
| 7 Dec 2022 | ₹169.75 | ₹213 | ₹151.2 | ₹173.2 | 25,252 | 21,000 |
| 8 Dec 2022 | ₹175.55 | ₹175.55 | ₹83.9 | ₹85.9 | 43,726 | 22,000 |
| 9 Dec 2022 | ₹83.05 | ₹108.3 | ₹66.1 | ₹80.1 | 59,826 | 34,950 |
| 12 Dec 2022 | ₹86.75 | ₹96.75 | ₹61.95 | ₹66.85 | 27,252 | 34,000 |
| 13 Dec 2022 | ₹56.65 | ₹60.35 | ₹50.65 | ₹54.15 | 36,528 | 35,975 |
| 14 Dec 2022 | ₹45.7 | ₹52.25 | ₹43.5 | ₹48.6 | 22,502 | 35,700 |
| 15 Dec 2022 | ₹48.6 | ₹75.5 | ₹36.7 | ₹74.1 | 75,377 | 36,025 |
| 16 Dec 2022 | ₹79.55 | ₹100 | ₹55.4 | ₹75.75 | 2,33,077 | 36,075 |
| 19 Dec 2022 | ₹68 | ₹79.9 | ₹37.6 | ₹38.15 | 2,03,678 | 55,650 |
| 20 Dec 2022 | ₹50.25 | ₹97.1 | ₹34.55 | ₹39.6 | 4,16,252 | 53,825 |
| 21 Dec 2022 | ₹30.05 | ₹319.6 | ₹25.7 | ₹182.9 | 6,74,677 | 78,400 |
| 22 Dec 2022 | ₹122.7 | ₹245 | ₹106 | ₹163.1 | 21,54,252 | 1,49,775 |
| 23 Dec 2022 | ₹261.75 | ₹460.8 | ₹220.25 | ₹392 | 5,89,43,402 | 5,14,675 |
| 26 Dec 2022 | ₹310.1 | ₹463.45 | ₹67.6 | ₹91.05 | 3,38,16,602 | 10,90,300 |
| 27 Dec 2022 | ₹70 | ₹146.35 | ₹37.4 | ₹39.25 | 2,87,64,553 | 13,00,700 |
| 28 Dec 2022 | ₹45.05 | ₹65 | ₹14.15 | ₹16.1 | 2,27,26,777 | 12,74,075 |
| 29 Dec 2022 | ₹15 | ₹16.65 | ₹0.1 | ₹0.2 | 4,40,18,278 | 10,06,675 |