NIFTY BANK 43,500 PE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹1,859.05 and a low of ₹194.15. Final close ₹247.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹814.85 | ₹830 | ₹728.05 | ₹817 | 2,11,227 | 1,32,900 |
| 30 Nov 2022 | ₹785.5 | ₹898.95 | ₹696 | ₹707 | 2,92,452 | 1,35,175 |
| 1 Dec 2022 | ₹714 | ₹796 | ₹610.6 | ₹700.95 | 6,99,926 | 2,01,375 |
| 2 Dec 2022 | ₹755.55 | ₹850.9 | ₹729.15 | ₹739.25 | 2,99,101 | 2,11,350 |
| 5 Dec 2022 | ₹720.95 | ₹798.4 | ₹605.4 | ₹619.9 | 3,90,627 | 2,15,100 |
| 6 Dec 2022 | ₹681.1 | ₹722.05 | ₹603 | ₹651 | 4,08,977 | 2,69,075 |
| 7 Dec 2022 | ₹699.15 | ₹792.95 | ₹603.6 | ₹693 | 4,74,601 | 2,72,950 |
| 8 Dec 2022 | ₹702.95 | ₹702.95 | ₹411.2 | ₹416 | 11,70,351 | 3,65,650 |
| 9 Dec 2022 | ₹405.05 | ₹504 | ₹326.55 | ₹400 | 15,22,951 | 4,81,575 |
| 12 Dec 2022 | ₹412.65 | ₹483.65 | ₹325 | ₹340.5 | 11,90,177 | 4,82,400 |
| 13 Dec 2022 | ₹322.25 | ₹326 | ₹264.6 | ₹271.7 | 8,76,528 | 4,97,375 |
| 14 Dec 2022 | ₹258.15 | ₹258.25 | ₹216.15 | ₹229.3 | 7,08,727 | 5,44,075 |
| 15 Dec 2022 | ₹235 | ₹441 | ₹194.15 | ₹439 | 17,01,578 | 4,79,100 |
| 16 Dec 2022 | ₹500.05 | ₹592.45 | ₹349.7 | ₹514.3 | 32,68,027 | 4,00,225 |
| 19 Dec 2022 | ₹445 | ₹543.4 | ₹339 | ₹343.3 | 16,55,177 | 5,14,750 |
| 20 Dec 2022 | ₹404.5 | ₹657.8 | ₹345.2 | ₹366 | 21,96,752 | 4,41,050 |
| 21 Dec 2022 | ₹320 | ₹1,198.7 | ₹241.45 | ₹875.7 | 52,87,076 | 4,27,575 |
| 22 Dec 2022 | ₹742.8 | ₹1,237.65 | ₹683.3 | ₹1,119.15 | 8,96,202 | 4,38,950 |
| 23 Dec 2022 | ₹1,287.7 | ₹1,854.7 | ₹1,224.05 | ₹1,770.45 | 3,83,376 | 2,96,875 |
| 26 Dec 2022 | ₹1,742.3 | ₹1,859.05 | ₹735.1 | ₹887.25 | 5,21,152 | 2,69,875 |
| 27 Dec 2022 | ₹763.8 | ₹1,150 | ₹624.4 | ₹650 | 8,75,726 | 2,55,050 |
| 28 Dec 2022 | ₹779.35 | ₹805.85 | ₹516.15 | ₹720.35 | 42,65,578 | 2,65,475 |
| 29 Dec 2022 | ₹781.5 | ₹1,011.85 | ₹237.2 | ₹247.9 | 42,31,326 | 2,82,125 |