NIFTY BANK 43,900 PE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹2,259.5 and a low of ₹309.45. Final close ₹647.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹976.95 | ₹1,051 | ₹943.05 | ₹1,051 | 1,151 | 9,175 |
| 30 Nov 2022 | ₹950.05 | ₹1,122.25 | ₹904.8 | ₹914.7 | 4,951 | 12,575 |
| 1 Dec 2022 | ₹841.65 | ₹1,008 | ₹807 | ₹913.95 | 8,676 | 13,650 |
| 2 Dec 2022 | ₹1,002.6 | ₹1,077.65 | ₹956.8 | ₹967.1 | 2,601 | 14,250 |
| 5 Dec 2022 | ₹936.85 | ₹1,030.05 | ₹811.75 | ₹820 | 4,376 | 14,975 |
| 6 Dec 2022 | ₹858 | ₹941 | ₹838.7 | ₹859.25 | 5,401 | 14,325 |
| 7 Dec 2022 | ₹859.25 | ₹1,020.45 | ₹807.6 | ₹915.45 | 3,926 | 14,450 |
| 8 Dec 2022 | ₹903.95 | ₹903.95 | ₹584.6 | ₹584.6 | 13,951 | 17,775 |
| 9 Dec 2022 | ₹560.9 | ₹704 | ₹479.3 | ₹575.4 | 1,14,677 | 14,900 |
| 12 Dec 2022 | ₹615.15 | ₹682 | ₹480 | ₹506.85 | 92,051 | 22,600 |
| 13 Dec 2022 | ₹461.15 | ₹467.3 | ₹399.05 | ₹404.4 | 3,15,828 | 53,875 |
| 14 Dec 2022 | ₹360 | ₹400 | ₹330 | ₹357.5 | 2,18,876 | 57,750 |
| 15 Dec 2022 | ₹365.05 | ₹665.75 | ₹309.45 | ₹665.75 | 5,97,302 | 36,925 |
| 16 Dec 2022 | ₹678.1 | ₹860 | ₹551.3 | ₹770 | 96,951 | 23,750 |
| 19 Dec 2022 | ₹698.55 | ₹808.85 | ₹553 | ₹553 | 46,326 | 22,025 |
| 20 Dec 2022 | ₹668.2 | ₹950 | ₹580.5 | ₹594.85 | 44,652 | 17,325 |
| 21 Dec 2022 | ₹508.9 | ₹1,510.85 | ₹435.1 | ₹1,187.35 | 1,02,952 | 16,475 |
| 22 Dec 2022 | ₹1,016.5 | ₹1,606.9 | ₹1,016.5 | ₹1,498.25 | 19,301 | 14,125 |
| 23 Dec 2022 | ₹1,671.5 | ₹2,215.6 | ₹1,671.5 | ₹2,170 | 9,251 | 12,575 |
| 26 Dec 2022 | ₹2,081.4 | ₹2,259.5 | ₹1,103.05 | ₹1,282.05 | 13,702 | 10,200 |
| 27 Dec 2022 | ₹1,176.05 | ₹1,524.15 | ₹999.55 | ₹1,024.8 | 14,278 | 9,275 |
| 28 Dec 2022 | ₹1,147.65 | ₹1,186.25 | ₹884.05 | ₹1,118.15 | 44,076 | 8,425 |
| 29 Dec 2022 | ₹1,219.45 | ₹1,381.25 | ₹638.65 | ₹647.7 | 80,352 | 10,800 |