NIFTY BANK 44,300 PE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹2,604.45 and a low of ₹478.2. Final close ₹1,044.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹1,254.7 | ₹1,285.45 | ₹1,200.95 | ₹1,285.45 | 827 | 600 |
| 30 Nov 2022 | ₹1,220 | ₹1,352.9 | ₹1,175 | ₹1,175 | 126 | 575 |
| 1 Dec 2022 | ₹1,070 | ₹1,220 | ₹1,040.7 | ₹1,156.5 | 851 | 1,000 |
| 2 Dec 2022 | ₹1,255.5 | ₹1,280 | ₹1,255.5 | ₹1,280 | 76 | 1,000 |
| 5 Dec 2022 | ₹1,180 | ₹1,180 | ₹1,068.85 | ₹1,068.85 | 2,026 | 2,400 |
| 6 Dec 2022 | ₹1,124.9 | ₹1,200.1 | ₹1,106.5 | ₹1,120 | 351 | 2,500 |
| 7 Dec 2022 | ₹1,120.05 | ₹1,301.75 | ₹1,071.25 | ₹1,258.85 | 12,027 | 10,950 |
| 8 Dec 2022 | ₹1,171.15 | ₹1,171.15 | ₹816.1 | ₹816.1 | 10,126 | 15,475 |
| 9 Dec 2022 | ₹751.85 | ₹960.8 | ₹680 | ₹805.65 | 17,876 | 14,950 |
| 12 Dec 2022 | ₹855.95 | ₹936 | ₹691.15 | ₹724.25 | 18,302 | 16,200 |
| 13 Dec 2022 | ₹722.1 | ₹722.1 | ₹586.4 | ₹598.95 | 20,176 | 18,000 |
| 14 Dec 2022 | ₹534.5 | ₹546.75 | ₹489.6 | ₹510 | 73,202 | 22,675 |
| 15 Dec 2022 | ₹530 | ₹942.6 | ₹478.2 | ₹940.1 | 1,76,576 | 14,450 |
| 16 Dec 2022 | ₹1,000.05 | ₹1,183.55 | ₹812.35 | ₹1,101.85 | 1,11,852 | 7,800 |
| 19 Dec 2022 | ₹1,096.5 | ₹1,127.8 | ₹822.7 | ₹841.5 | 47,227 | 11,625 |
| 20 Dec 2022 | ₹1,013.25 | ₹1,297 | ₹892.65 | ₹901.95 | 23,902 | 7,750 |
| 21 Dec 2022 | ₹761.6 | ₹1,888.1 | ₹715.7 | ₹1,570.05 | 15,078 | 6,275 |
| 22 Dec 2022 | ₹1,700 | ₹1,962.8 | ₹1,532.15 | ₹1,819.55 | 5,626 | 6,300 |
| 23 Dec 2022 | ₹2,127.95 | ₹2,590 | ₹2,127.95 | ₹2,576.85 | 3,077 | 5,400 |
| 26 Dec 2022 | ₹2,579.95 | ₹2,604.45 | ₹1,586.75 | ₹1,586.75 | 1,677 | 5,075 |
| 27 Dec 2022 | ₹1,561.15 | ₹1,843.65 | ₹1,414.4 | ₹1,414.4 | 676 | 4,775 |
| 28 Dec 2022 | ₹1,566.8 | ₹1,592.9 | ₹1,304.05 | ₹1,508.6 | 902 | 4,625 |
| 29 Dec 2022 | ₹1,700 | ₹1,730 | ₹1,041.6 | ₹1,044.45 | 13,826 | 4,600 |