NIFTY BANK 42,000 PE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹528.95 and a low of ₹0.05. Final close ₹0.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹281.85 | ₹281.85 | ₹241 | ₹270 | 3,51,126 | 4,50,075 |
| 30 Nov 2022 | ₹256.75 | ₹310.2 | ₹223.5 | ₹228 | 4,59,402 | 4,45,425 |
| 1 Dec 2022 | ₹203.05 | ₹263.7 | ₹187.05 | ₹211 | 6,38,977 | 4,73,825 |
| 2 Dec 2022 | ₹225.65 | ₹272.35 | ₹215.95 | ₹223 | 6,15,252 | 4,97,725 |
| 5 Dec 2022 | ₹222.55 | ₹240.85 | ₹171.25 | ₹174.8 | 5,42,427 | 5,49,675 |
| 6 Dec 2022 | ₹198.85 | ₹207.95 | ₹173.25 | ₹178.25 | 5,09,751 | 5,73,675 |
| 7 Dec 2022 | ₹179.8 | ₹233.8 | ₹163.2 | ₹191 | 6,69,426 | 5,98,200 |
| 8 Dec 2022 | ₹179.95 | ₹181.5 | ₹92.45 | ₹97.95 | 8,90,351 | 5,81,900 |
| 9 Dec 2022 | ₹81.65 | ₹120.25 | ₹69.45 | ₹89.9 | 10,57,127 | 5,61,100 |
| 12 Dec 2022 | ₹100 | ₹108.2 | ₹68.5 | ₹74.3 | 6,30,626 | 5,50,350 |
| 13 Dec 2022 | ₹65.25 | ₹66.9 | ₹47.75 | ₹61 | 5,55,576 | 5,26,250 |
| 14 Dec 2022 | ₹50.55 | ₹55 | ₹48.1 | ₹53.15 | 5,54,678 | 5,11,600 |
| 15 Dec 2022 | ₹56.05 | ₹86.6 | ₹40.9 | ₹86.6 | 11,31,877 | 5,33,075 |
| 16 Dec 2022 | ₹103.6 | ₹112.6 | ₹62 | ₹87.9 | 24,97,401 | 7,53,500 |
| 19 Dec 2022 | ₹79.75 | ₹90.35 | ₹43.5 | ₹44 | 15,17,152 | 7,32,775 |
| 20 Dec 2022 | ₹55.85 | ₹111.05 | ₹39.9 | ₹44.45 | 28,44,201 | 7,64,350 |
| 21 Dec 2022 | ₹32.3 | ₹353.6 | ₹28.3 | ₹197.55 | 54,46,328 | 8,50,750 |
| 22 Dec 2022 | ₹101 | ₹272.8 | ₹101 | ₹190 | 1,06,58,527 | 12,84,325 |
| 23 Dec 2022 | ₹300 | ₹523.55 | ₹250 | ₹463.7 | 9,00,08,353 | 15,81,450 |
| 26 Dec 2022 | ₹400.05 | ₹528.95 | ₹77.3 | ₹107 | 7,99,08,126 | 31,34,350 |
| 27 Dec 2022 | ₹78 | ₹167.4 | ₹42.8 | ₹44 | 7,88,80,027 | 32,58,675 |
| 28 Dec 2022 | ₹52 | ₹67 | ₹16.45 | ₹19.05 | 5,73,74,403 | 38,30,675 |
| 29 Dec 2022 | ₹30.5 | ₹30.5 | ₹0.05 | ₹0.2 | 10,08,85,378 | 26,87,750 |