NIFTY BANK 44,200 PE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹2,529.75 and a low of ₹429.3. Final close ₹945.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹1,189.55 | ₹1,240 | ₹1,144 | ₹1,240 | 951 | 2,925 |
| 30 Nov 2022 | ₹1,132.8 | ₹1,204.3 | ₹1,085.05 | ₹1,085.05 | 953 | 3,550 |
| 1 Dec 2022 | ₹1,004.25 | ₹1,199 | ₹976.95 | ₹1,100.6 | 14,852 | 12,975 |
| 2 Dec 2022 | ₹1,150 | ₹1,280.05 | ₹1,134.9 | ₹1,153.75 | 3,651 | 13,850 |
| 5 Dec 2022 | ₹1,201.5 | ₹1,201.5 | ₹987.95 | ₹1,002.65 | 2,901 | 14,125 |
| 6 Dec 2022 | ₹1,039.55 | ₹1,119.85 | ₹1,020 | ₹1,038 | 1,176 | 14,025 |
| 7 Dec 2022 | ₹1,069.95 | ₹1,227.75 | ₹995 | ₹1,116 | 2,626 | 14,400 |
| 8 Dec 2022 | ₹1,115 | ₹1,115 | ₹751 | ₹751 | 9,626 | 18,000 |
| 9 Dec 2022 | ₹710.95 | ₹886.1 | ₹626.55 | ₹740 | 27,601 | 17,975 |
| 12 Dec 2022 | ₹790.75 | ₹866.95 | ₹638.35 | ₹663.65 | 42,401 | 20,925 |
| 13 Dec 2022 | ₹607.95 | ₹614.1 | ₹533.05 | ₹544 | 81,027 | 28,900 |
| 14 Dec 2022 | ₹500.45 | ₹500.45 | ₹444.5 | ₹482 | 2,25,177 | 43,325 |
| 15 Dec 2022 | ₹480 | ₹865.3 | ₹429.3 | ₹856 | 3,12,328 | 24,500 |
| 16 Dec 2022 | ₹903.2 | ₹1,100.05 | ₹741 | ₹1,004.05 | 46,927 | 16,400 |
| 19 Dec 2022 | ₹940.35 | ₹1,045.2 | ₹765.15 | ₹765.15 | 28,201 | 21,950 |
| 20 Dec 2022 | ₹899.95 | ₹1,204.6 | ₹812.45 | ₹831.65 | 27,927 | 19,800 |
| 21 Dec 2022 | ₹700 | ₹1,793.55 | ₹638 | ₹1,477.65 | 41,401 | 15,675 |
| 22 Dec 2022 | ₹1,371.95 | ₹1,855.7 | ₹1,350 | ₹1,794.7 | 8,002 | 14,725 |
| 23 Dec 2022 | ₹2,084.95 | ₹2,498.4 | ₹2,081.85 | ₹2,464.05 | 2,801 | 13,575 |
| 26 Dec 2022 | ₹2,466.6 | ₹2,529.75 | ₹1,392.4 | ₹1,593.4 | 2,702 | 13,475 |
| 27 Dec 2022 | ₹1,405.65 | ₹1,809.2 | ₹1,303.5 | ₹1,321.55 | 3,228 | 12,975 |
| 28 Dec 2022 | ₹1,400 | ₹1,470.25 | ₹1,183 | ₹1,414 | 5,051 | 12,675 |
| 29 Dec 2022 | ₹1,550 | ₹1,708.05 | ₹938.8 | ₹945.95 | 28,926 | 7,950 |