NIFTY BANK 42,700 PE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹1,091.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹464.35 | ₹482.35 | ₹418.15 | ₹465.95 | 34,977 | 99,925 |
| 30 Nov 2022 | ₹447.45 | ₹530 | ₹392.65 | ₹403.25 | 42,727 | 97,075 |
| 1 Dec 2022 | ₹363.75 | ₹454.95 | ₹330.25 | ₹380.1 | 60,551 | 94,300 |
| 2 Dec 2022 | ₹450 | ₹484.95 | ₹399.55 | ₹413.25 | 34,701 | 97,775 |
| 5 Dec 2022 | ₹385.95 | ₹440 | ₹322.25 | ₹361.9 | 59,977 | 1,00,425 |
| 6 Dec 2022 | ₹322.4 | ₹385.05 | ₹322.4 | ₹338.85 | 31,378 | 1,01,725 |
| 7 Dec 2022 | ₹343.15 | ₹431 | ₹315.9 | ₹360.7 | 60,253 | 1,03,175 |
| 8 Dec 2022 | ₹331.4 | ₹355.45 | ₹184.3 | ₹189.95 | 1,22,901 | 1,02,725 |
| 9 Dec 2022 | ₹177.65 | ₹237.6 | ₹147.8 | ₹176.35 | 1,69,103 | 1,07,350 |
| 12 Dec 2022 | ₹192.05 | ₹219.95 | ₹141.05 | ₹149.3 | 1,22,876 | 1,08,375 |
| 13 Dec 2022 | ₹131.05 | ₹134.9 | ₹111.8 | ₹116.85 | 1,27,227 | 1,01,475 |
| 14 Dec 2022 | ₹100.55 | ₹108.55 | ₹92.65 | ₹99.15 | 1,39,852 | 1,05,550 |
| 15 Dec 2022 | ₹98.65 | ₹181 | ₹78.35 | ₹180.9 | 2,12,252 | 1,02,950 |
| 16 Dec 2022 | ₹190.6 | ₹245.9 | ₹135.05 | ₹199.2 | 3,75,851 | 1,22,050 |
| 19 Dec 2022 | ₹200.05 | ₹210 | ₹108.1 | ₹108.1 | 3,07,402 | 1,61,075 |
| 20 Dec 2022 | ₹124.8 | ₹265.35 | ₹103.7 | ₹113.7 | 6,79,151 | 1,70,675 |
| 21 Dec 2022 | ₹87.85 | ₹649.45 | ₹68.5 | ₹409.55 | 24,24,802 | 2,24,625 |
| 22 Dec 2022 | ₹320 | ₹599 | ₹271.65 | ₹485.1 | 34,52,503 | 2,64,250 |
| 23 Dec 2022 | ₹698.3 | ₹1,084 | ₹570.4 | ₹996.7 | 12,08,027 | 1,14,500 |
| 26 Dec 2022 | ₹974.85 | ₹1,091.1 | ₹226.25 | ₹300.8 | 1,69,17,777 | 9,64,700 |
| 27 Dec 2022 | ₹242.75 | ₹457.7 | ₹132.95 | ₹144.25 | 6,26,00,727 | 16,46,625 |
| 28 Dec 2022 | ₹175 | ₹227.95 | ₹78.1 | ₹126 | 8,36,02,528 | 19,50,125 |
| 29 Dec 2022 | ₹126.95 | ₹258 | ₹0.05 | ₹0.05 | 26,04,64,428 | 20,76,275 |