NIFTY BANK 44,500 PE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹2,828.2 and a low of ₹582.25. Final close ₹1,246.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹1,454.5 | ₹1,464.05 | ₹1,309 | ₹1,435.25 | 29,078 | 23,150 |
| 30 Nov 2022 | ₹1,324.05 | ₹1,552.15 | ₹1,282.5 | ₹1,282.5 | 23,001 | 18,300 |
| 1 Dec 2022 | ₹1,207 | ₹1,411.95 | ₹1,160.25 | ₹1,320.55 | 24,201 | 19,300 |
| 2 Dec 2022 | ₹1,380.95 | ₹1,513.9 | ₹1,352.25 | ₹1,390.55 | 22,652 | 28,675 |
| 5 Dec 2022 | ₹1,348.95 | ₹1,459.95 | ₹1,184.35 | ₹1,206.1 | 21,827 | 34,325 |
| 6 Dec 2022 | ₹1,231.95 | ₹1,353 | ₹1,209.9 | ₹1,264.5 | 13,077 | 35,700 |
| 7 Dec 2022 | ₹1,270.05 | ₹1,458 | ₹1,195.2 | ₹1,331.2 | 14,052 | 34,300 |
| 8 Dec 2022 | ₹1,291.35 | ₹1,356 | ₹945.45 | ₹958.25 | 52,601 | 52,800 |
| 9 Dec 2022 | ₹980 | ₹1,105 | ₹800 | ₹930.85 | 1,04,676 | 47,975 |
| 12 Dec 2022 | ₹980.05 | ₹1,091 | ₹811.15 | ₹844.5 | 96,526 | 52,850 |
| 13 Dec 2022 | ₹790.85 | ₹798.45 | ₹698.3 | ₹710.95 | 1,50,203 | 76,325 |
| 14 Dec 2022 | ₹646.1 | ₹671 | ₹589.7 | ₹645 | 3,58,201 | 1,05,200 |
| 15 Dec 2022 | ₹652.05 | ₹1,104.7 | ₹582.25 | ₹1,100 | 4,20,103 | 69,325 |
| 16 Dec 2022 | ₹1,147.3 | ₹1,368 | ₹966.05 | ₹1,258.95 | 1,01,552 | 46,525 |
| 19 Dec 2022 | ₹1,165.5 | ₹1,310 | ₹1,005 | ₹1,014.55 | 42,427 | 60,350 |
| 20 Dec 2022 | ₹1,199.95 | ₹1,486.5 | ₹1,070.75 | ₹1,085.8 | 60,376 | 45,325 |
| 21 Dec 2022 | ₹966.7 | ₹2,083.45 | ₹883.35 | ₹1,750 | 96,451 | 45,825 |
| 22 Dec 2022 | ₹1,593.95 | ₹2,164.1 | ₹1,555 | ₹2,087.25 | 28,476 | 44,475 |
| 23 Dec 2022 | ₹2,260 | ₹2,820 | ₹2,260 | ₹2,758.45 | 10,927 | 39,650 |
| 26 Dec 2022 | ₹2,688.1 | ₹2,828.2 | ₹1,677.05 | ₹1,885 | 17,051 | 31,375 |
| 27 Dec 2022 | ₹1,791 | ₹2,108.65 | ₹1,600 | ₹1,623.7 | 4,151 | 31,025 |
| 28 Dec 2022 | ₹1,768.9 | ₹1,775.55 | ₹1,485.8 | ₹1,720 | 8,626 | 29,425 |
| 29 Dec 2022 | ₹1,842.35 | ₹2,006.95 | ₹1,238.75 | ₹1,246.55 | 39,201 | 23,250 |