NIFTY BANK 42,800 PE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹1,192.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹505.95 | ₹518.95 | ₹451.95 | ₹518.95 | 41,776 | 51,825 |
| 30 Nov 2022 | ₹465 | ₹569.8 | ₹424.5 | ₹434.85 | 88,051 | 43,875 |
| 1 Dec 2022 | ₹375.05 | ₹492.2 | ₹354.45 | ₹420.5 | 41,002 | 44,175 |
| 2 Dec 2022 | ₹450.05 | ₹521 | ₹433 | ₹445.2 | 51,078 | 47,350 |
| 5 Dec 2022 | ₹441 | ₹476.1 | ₹350.55 | ₹385.85 | 61,826 | 47,450 |
| 6 Dec 2022 | ₹385.85 | ₹420.05 | ₹361 | ₹379.55 | 40,128 | 50,425 |
| 7 Dec 2022 | ₹378.85 | ₹462.45 | ₹343.9 | ₹391.7 | 78,952 | 56,225 |
| 8 Dec 2022 | ₹362.6 | ₹388 | ₹208.2 | ₹208.2 | 1,12,553 | 54,275 |
| 9 Dec 2022 | ₹205 | ₹261.75 | ₹163.3 | ₹199 | 1,57,801 | 53,325 |
| 12 Dec 2022 | ₹194.75 | ₹243 | ₹156.15 | ₹165.3 | 1,08,602 | 61,925 |
| 13 Dec 2022 | ₹145.5 | ₹150.5 | ₹124.5 | ₹129.3 | 2,38,176 | 73,700 |
| 14 Dec 2022 | ₹110.9 | ₹115.95 | ₹102.75 | ₹110.65 | 1,03,627 | 58,425 |
| 15 Dec 2022 | ₹102.1 | ₹200 | ₹87.45 | ₹200 | 2,97,178 | 1,43,175 |
| 16 Dec 2022 | ₹222.5 | ₹276 | ₹151.35 | ₹223.75 | 5,03,577 | 1,02,725 |
| 19 Dec 2022 | ₹210.05 | ₹238 | ₹123.6 | ₹129.95 | 4,15,301 | 1,30,525 |
| 20 Dec 2022 | ₹199.75 | ₹300 | ₹121.35 | ₹128.2 | 7,90,576 | 1,54,900 |
| 21 Dec 2022 | ₹100.05 | ₹701.15 | ₹79.3 | ₹450 | 24,40,453 | 1,88,375 |
| 22 Dec 2022 | ₹386.7 | ₹664 | ₹306.85 | ₹547 | 29,32,076 | 1,74,900 |
| 23 Dec 2022 | ₹700 | ₹1,167.4 | ₹638.8 | ₹1,084.15 | 5,84,901 | 1,11,975 |
| 26 Dec 2022 | ₹1,015.95 | ₹1,192.85 | ₹267.55 | ₹345 | 1,36,54,526 | 5,46,550 |
| 27 Dec 2022 | ₹275 | ₹525 | ₹164.4 | ₹181.05 | 5,07,27,451 | 10,84,800 |
| 28 Dec 2022 | ₹220 | ₹275 | ₹103.15 | ₹170 | 12,20,98,226 | 19,75,300 |
| 29 Dec 2022 | ₹199.9 | ₹337.7 | ₹0.05 | ₹0.05 | 24,61,69,053 | 23,01,300 |