NIFTY BANK 43,800 PE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹2,168.45 and a low of ₹276.8. Final close ₹548.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹961.15 | ₹981.75 | ₹884.7 | ₹981.75 | 3,976 | 9,850 |
| 30 Nov 2022 | ₹898.95 | ₹1,066 | ₹851.55 | ₹859.6 | 5,877 | 11,525 |
| 1 Dec 2022 | ₹782.05 | ₹948.1 | ₹757 | ₹843.5 | 23,752 | 16,600 |
| 2 Dec 2022 | ₹929.15 | ₹1,023 | ₹890.35 | ₹901.45 | 6,151 | 15,950 |
| 5 Dec 2022 | ₹893 | ₹970.05 | ₹752.8 | ₹757.3 | 19,352 | 20,750 |
| 6 Dec 2022 | ₹765.05 | ₹884 | ₹765.05 | ₹810 | 24,327 | 19,600 |
| 7 Dec 2022 | ₹809.95 | ₹952.75 | ₹751 | ₹857.85 | 20,351 | 21,550 |
| 8 Dec 2022 | ₹846.05 | ₹860.75 | ₹530.15 | ₹530.15 | 60,401 | 29,725 |
| 9 Dec 2022 | ₹501.65 | ₹646.1 | ₹436.4 | ₹523.95 | 3,49,101 | 36,650 |
| 12 Dec 2022 | ₹546.45 | ₹630 | ₹437.05 | ₹457.4 | 3,50,727 | 53,425 |
| 13 Dec 2022 | ₹431.65 | ₹431.65 | ₹361.5 | ₹370.5 | 3,90,776 | 90,225 |
| 14 Dec 2022 | ₹322.55 | ₹338.35 | ₹297.65 | ₹323.45 | 3,34,878 | 1,00,900 |
| 15 Dec 2022 | ₹327.45 | ₹607.95 | ₹276.8 | ₹607.95 | 6,44,426 | 71,050 |
| 16 Dec 2022 | ₹539.9 | ₹787.1 | ₹493.95 | ₹698 | 2,19,101 | 52,100 |
| 19 Dec 2022 | ₹641.65 | ₹735.65 | ₹490 | ₹490 | 1,07,851 | 49,850 |
| 20 Dec 2022 | ₹586 | ₹869.8 | ₹511.9 | ₹528.8 | 1,24,801 | 43,150 |
| 21 Dec 2022 | ₹449 | ₹1,431.25 | ₹377.3 | ₹1,110 | 3,44,951 | 36,375 |
| 22 Dec 2022 | ₹931.6 | ₹1,504.65 | ₹925.4 | ₹1,407 | 76,701 | 27,950 |
| 23 Dec 2022 | ₹1,656.8 | ₹2,136.15 | ₹1,556.8 | ₹2,057 | 22,651 | 25,225 |
| 26 Dec 2022 | ₹2,069.25 | ₹2,168.45 | ₹1,007 | ₹1,170.2 | 23,251 | 24,850 |
| 27 Dec 2022 | ₹1,064.9 | ₹1,413.8 | ₹905.75 | ₹928.8 | 46,402 | 22,825 |
| 28 Dec 2022 | ₹1,046.45 | ₹1,088.85 | ₹792 | ₹1,013 | 99,578 | 19,950 |
| 29 Dec 2022 | ₹1,148.55 | ₹1,304.8 | ₹537.4 | ₹548.3 | 1,72,277 | 18,125 |