NIFTY BANK 43,300 PE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹1,663.05 and a low of ₹37.25. Final close ₹47.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹701 | ₹749.95 | ₹637.4 | ₹710.1 | 1,06,252 | 33,775 |
| 30 Nov 2022 | ₹674.95 | ₹790.85 | ₹610 | ₹615 | 98,952 | 36,075 |
| 1 Dec 2022 | ₹552.05 | ₹697.7 | ₹537.4 | ₹585 | 2,19,951 | 40,200 |
| 2 Dec 2022 | ₹664.75 | ₹744.45 | ₹618.9 | ₹648 | 1,18,477 | 42,700 |
| 5 Dec 2022 | ₹614.6 | ₹694.4 | ₹522.9 | ₹534.95 | 1,97,777 | 61,425 |
| 6 Dec 2022 | ₹546 | ₹625 | ₹518 | ₹557.9 | 1,59,353 | 53,000 |
| 7 Dec 2022 | ₹563.1 | ₹681 | ₹518 | ₹592.6 | 1,95,852 | 64,325 |
| 8 Dec 2022 | ₹554.9 | ₹593.9 | ₹317.2 | ₹349 | 3,31,902 | 89,850 |
| 9 Dec 2022 | ₹320 | ₹421 | ₹271.7 | ₹326.9 | 2,24,751 | 95,675 |
| 12 Dec 2022 | ₹349 | ₹400.8 | ₹265.8 | ₹278.9 | 1,89,701 | 81,875 |
| 13 Dec 2022 | ₹256.45 | ₹256.45 | ₹215.05 | ₹221.1 | 1,19,303 | 78,175 |
| 14 Dec 2022 | ₹201.85 | ₹201.85 | ₹173.6 | ₹181.95 | 1,14,228 | 83,150 |
| 15 Dec 2022 | ₹200.85 | ₹359.2 | ₹155 | ₹358.95 | 2,63,928 | 75,150 |
| 16 Dec 2022 | ₹389.95 | ₹482 | ₹277.2 | ₹417.95 | 13,56,128 | 1,28,400 |
| 19 Dec 2022 | ₹378.95 | ₹437.45 | ₹257.05 | ₹257.05 | 15,49,502 | 2,10,325 |
| 20 Dec 2022 | ₹333 | ₹534.9 | ₹258.45 | ₹273 | 19,47,003 | 2,45,950 |
| 21 Dec 2022 | ₹254.85 | ₹1,044.8 | ₹174.5 | ₹734.9 | 28,28,427 | 1,65,800 |
| 22 Dec 2022 | ₹627.25 | ₹1,055.65 | ₹553.55 | ₹936.2 | 3,46,502 | 1,26,050 |
| 23 Dec 2022 | ₹1,106.4 | ₹1,650 | ₹1,033.25 | ₹1,573.4 | 98,327 | 94,750 |
| 26 Dec 2022 | ₹1,500.05 | ₹1,663.05 | ₹572 | ₹689.5 | 1,76,977 | 1,04,050 |
| 27 Dec 2022 | ₹600 | ₹943.5 | ₹453.05 | ₹473.35 | 7,28,427 | 1,24,300 |
| 28 Dec 2022 | ₹563.65 | ₹629.3 | ₹359.95 | ₹533.55 | 71,52,603 | 1,40,650 |
| 29 Dec 2022 | ₹586.95 | ₹815.9 | ₹37.25 | ₹47.65 | 4,04,46,602 | 10,86,000 |