NIFTY BANK 43,600 PE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹1,991.15 and a low of ₹219.35. Final close ₹348.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹844.15 | ₹880.8 | ₹779 | ₹866.3 | 9,727 | 11,200 |
| 30 Nov 2022 | ₹790.95 | ₹950.3 | ₹750.5 | ₹760 | 15,402 | 11,825 |
| 1 Dec 2022 | ₹686.85 | ₹846.4 | ₹662.05 | ₹750 | 72,703 | 16,300 |
| 2 Dec 2022 | ₹819.95 | ₹907.85 | ₹785.5 | ₹803.75 | 18,402 | 11,900 |
| 5 Dec 2022 | ₹775.95 | ₹853.75 | ₹652.05 | ₹652.05 | 25,228 | 12,650 |
| 6 Dec 2022 | ₹682.05 | ₹783.55 | ₹671.5 | ₹703.05 | 22,901 | 11,675 |
| 7 Dec 2022 | ₹701.95 | ₹840.15 | ₹655 | ₹740.9 | 22,852 | 11,625 |
| 8 Dec 2022 | ₹705.95 | ₹743 | ₹450.65 | ₹456.85 | 1,40,651 | 45,400 |
| 9 Dec 2022 | ₹408.5 | ₹550 | ₹363.6 | ₹440 | 3,72,803 | 53,000 |
| 12 Dec 2022 | ₹550 | ₹550 | ₹359.25 | ₹375 | 3,27,076 | 69,000 |
| 13 Dec 2022 | ₹344.85 | ₹348.5 | ₹295 | ₹296.15 | 1,64,501 | 66,250 |
| 14 Dec 2022 | ₹294.9 | ₹294.9 | ₹241.95 | ₹257.9 | 1,11,926 | 57,150 |
| 15 Dec 2022 | ₹254.35 | ₹490 | ₹219.35 | ₹488.95 | 3,71,478 | 65,125 |
| 16 Dec 2022 | ₹512.9 | ₹651.65 | ₹392.8 | ₹554.1 | 4,72,202 | 40,850 |
| 19 Dec 2022 | ₹533.4 | ₹602.3 | ₹385 | ₹385 | 1,99,627 | 47,750 |
| 20 Dec 2022 | ₹520.35 | ₹725 | ₹397.65 | ₹421.4 | 3,24,202 | 73,150 |
| 21 Dec 2022 | ₹364.25 | ₹1,278.95 | ₹282.65 | ₹950.3 | 15,26,753 | 65,775 |
| 22 Dec 2022 | ₹851.75 | ₹1,320.25 | ₹769.55 | ₹1,212.85 | 1,03,376 | 52,800 |
| 23 Dec 2022 | ₹1,376.65 | ₹1,930 | ₹1,367.45 | ₹1,866.95 | 32,176 | 38,125 |
| 26 Dec 2022 | ₹1,886.6 | ₹1,991.15 | ₹824.7 | ₹984.95 | 47,127 | 30,900 |
| 27 Dec 2022 | ₹855 | ₹1,216.6 | ₹715.25 | ₹740.65 | 1,18,177 | 36,800 |
| 28 Dec 2022 | ₹866.1 | ₹900.55 | ₹601.6 | ₹818.4 | 4,34,302 | 34,975 |
| 29 Dec 2022 | ₹947.5 | ₹1,109.6 | ₹337.3 | ₹348 | 11,71,302 | 42,925 |