NIFTY BANK 42,900 PE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹1,282.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹535.85 | ₹556 | ₹485 | ₹541.45 | 68,327 | 41,975 |
| 30 Nov 2022 | ₹500 | ₹609.95 | ₹456.75 | ₹457.35 | 1,11,328 | 42,650 |
| 1 Dec 2022 | ₹404.5 | ₹528.85 | ₹399.35 | ₹450 | 49,278 | 41,075 |
| 2 Dec 2022 | ₹474.2 | ₹562.8 | ₹467.45 | ₹479.95 | 67,926 | 49,000 |
| 5 Dec 2022 | ₹451.05 | ₹516 | ₹378.75 | ₹383.85 | 52,426 | 47,375 |
| 6 Dec 2022 | ₹392.55 | ₹458.85 | ₹378.85 | ₹403.35 | 30,477 | 49,100 |
| 7 Dec 2022 | ₹405 | ₹505.55 | ₹373.4 | ₹430 | 69,402 | 51,125 |
| 8 Dec 2022 | ₹408.95 | ₹423 | ₹232.25 | ₹232.25 | 1,03,076 | 69,500 |
| 9 Dec 2022 | ₹232.4 | ₹289.85 | ₹181 | ₹222.8 | 1,11,352 | 74,025 |
| 12 Dec 2022 | ₹222.15 | ₹271.65 | ₹174.6 | ₹184.5 | 1,00,003 | 92,850 |
| 13 Dec 2022 | ₹164.25 | ₹168.45 | ₹138.95 | ₹141.2 | 1,81,602 | 63,825 |
| 14 Dec 2022 | ₹120.4 | ₹126.6 | ₹113.55 | ₹123.35 | 1,09,051 | 58,350 |
| 15 Dec 2022 | ₹118 | ₹226 | ₹97.55 | ₹226 | 1,67,027 | 58,050 |
| 16 Dec 2022 | ₹253.85 | ₹311 | ₹172.2 | ₹254.55 | 3,68,426 | 62,825 |
| 19 Dec 2022 | ₹265.7 | ₹270 | ₹141.65 | ₹141.65 | 2,30,677 | 76,875 |
| 20 Dec 2022 | ₹181.05 | ₹340 | ₹142 | ₹148.8 | 6,62,677 | 96,900 |
| 21 Dec 2022 | ₹120.9 | ₹761.9 | ₹92.7 | ₹473.7 | 17,74,252 | 1,01,175 |
| 22 Dec 2022 | ₹374.2 | ₹732.15 | ₹346.5 | ₹625.6 | 13,35,677 | 97,225 |
| 23 Dec 2022 | ₹701.1 | ₹1,274 | ₹701.1 | ₹1,188 | 3,19,426 | 54,000 |
| 26 Dec 2022 | ₹1,132.6 | ₹1,282.75 | ₹315.35 | ₹412 | 39,17,802 | 1,66,075 |
| 27 Dec 2022 | ₹332.7 | ₹597.55 | ₹204.5 | ₹224.95 | 2,16,34,728 | 6,63,400 |
| 28 Dec 2022 | ₹280.05 | ₹331.3 | ₹134.7 | ₹216.85 | 10,81,53,327 | 13,16,050 |
| 29 Dec 2022 | ₹242.55 | ₹424.85 | ₹0.05 | ₹0.05 | 18,72,30,428 | 17,51,925 |