NIFTY BANK 44,400 PE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹2,706.85 and a low of ₹532.35. Final close ₹1,148.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹1,375.25 | ₹1,382.05 | ₹1,366.7 | ₹1,372 | 626 | 1,025 |
| 30 Nov 2022 | ₹1,270.9 | ₹1,465.5 | ₹1,219.9 | ₹1,220.45 | 7,976 | 5,175 |
| 1 Dec 2022 | ₹1,083.45 | ₹1,305.65 | ₹1,083.45 | ₹1,233.85 | 6,651 | 7,125 |
| 2 Dec 2022 | ₹1,284.35 | ₹1,424.3 | ₹1,284.35 | ₹1,300.55 | 6,926 | 12,950 |
| 5 Dec 2022 | ₹1,220 | ₹1,220 | ₹1,135.85 | ₹1,135.85 | 726 | 12,800 |
| 6 Dec 2022 | ₹1,169.25 | ₹1,257 | ₹1,169.25 | ₹1,257 | 201 | 12,800 |
| 7 Dec 2022 | ₹1,225 | ₹1,374.75 | ₹1,134.55 | ₹1,296.7 | 1,526 | 13,225 |
| 8 Dec 2022 | ₹1,172 | ₹1,172 | ₹876.6 | ₹885.25 | 12,526 | 18,400 |
| 9 Dec 2022 | ₹823.95 | ₹1,024.9 | ₹740 | ₹855.15 | 11,726 | 17,425 |
| 12 Dec 2022 | ₹920.5 | ₹1,006.8 | ₹744.45 | ₹777.85 | 10,002 | 15,100 |
| 13 Dec 2022 | ₹713.25 | ₹723 | ₹640 | ₹650 | 11,801 | 16,225 |
| 14 Dec 2022 | ₹585.95 | ₹599.3 | ₹539.15 | ₹570.35 | 30,476 | 17,475 |
| 15 Dec 2022 | ₹598 | ₹1,021.8 | ₹532.35 | ₹1,017.85 | 75,378 | 11,025 |
| 16 Dec 2022 | ₹1,058.9 | ₹1,268.15 | ₹886.55 | ₹1,198.95 | 13,127 | 5,875 |
| 19 Dec 2022 | ₹1,100 | ₹1,207.8 | ₹931.6 | ₹931.6 | 4,376 | 5,825 |
| 20 Dec 2022 | ₹1,061.45 | ₹1,382.25 | ₹988 | ₹988 | 2,676 | 5,650 |
| 21 Dec 2022 | ₹870 | ₹1,849.7 | ₹797.9 | ₹1,659.55 | 7,126 | 4,475 |
| 22 Dec 2022 | ₹1,666.35 | ₹2,068.8 | ₹1,599.2 | ₹1,964.85 | 4,101 | 4,400 |
| 23 Dec 2022 | ₹2,247.9 | ₹2,680.8 | ₹2,204.1 | ₹2,680.8 | 4,227 | 3,250 |
| 26 Dec 2022 | ₹2,680.2 | ₹2,706.85 | ₹1,606.05 | ₹1,763.65 | 2,402 | 2,875 |
| 27 Dec 2022 | ₹1,650.15 | ₹1,900 | ₹1,506.55 | ₹1,521.4 | 1,301 | 2,900 |
| 28 Dec 2022 | ₹1,570 | ₹1,621.25 | ₹1,426.55 | ₹1,426.55 | 701 | 3,075 |
| 29 Dec 2022 | ₹1,838.15 | ₹1,890.65 | ₹1,142.1 | ₹1,148.05 | 5,402 | 3,050 |