NIFTY BANK 45,000 PE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹3,333 and a low of ₹912.05. Final close ₹1,750.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹1,840.95 | ₹1,850 | ₹1,690 | ₹1,839.4 | 11,552 | 36,925 |
| 30 Nov 2022 | ₹1,739 | ₹1,957.65 | ₹1,666.05 | ₹1,670 | 17,951 | 35,275 |
| 1 Dec 2022 | ₹1,576.05 | ₹1,800.4 | ₹1,520 | ₹1,695.8 | 17,651 | 35,875 |
| 2 Dec 2022 | ₹1,800 | ₹1,919.65 | ₹1,752.05 | ₹1,773.1 | 7,476 | 36,575 |
| 5 Dec 2022 | ₹1,769.15 | ₹1,862.5 | ₹1,574.75 | ₹1,574.75 | 14,752 | 40,000 |
| 6 Dec 2022 | ₹1,643.95 | ₹1,801.9 | ₹1,593.85 | ₹1,658 | 11,552 | 38,325 |
| 7 Dec 2022 | ₹1,652 | ₹1,876.75 | ₹1,585 | ₹1,743.1 | 7,151 | 36,400 |
| 8 Dec 2022 | ₹1,736.3 | ₹1,736.3 | ₹1,324.8 | ₹1,330 | 23,801 | 45,825 |
| 9 Dec 2022 | ₹1,274.6 | ₹1,518 | ₹1,168.25 | ₹1,345.6 | 41,027 | 45,225 |
| 12 Dec 2022 | ₹1,379.95 | ₹1,500 | ₹1,198 | ₹1,226.45 | 69,002 | 55,650 |
| 13 Dec 2022 | ₹1,189.95 | ₹1,189.95 | ₹1,050 | ₹1,050 | 81,151 | 50,750 |
| 14 Dec 2022 | ₹986.95 | ₹1,003.95 | ₹912.05 | ₹984 | 1,10,926 | 65,900 |
| 15 Dec 2022 | ₹1,031.95 | ₹1,544 | ₹926 | ₹1,543 | 1,53,977 | 74,050 |
| 16 Dec 2022 | ₹1,608.6 | ₹1,832.9 | ₹1,400 | ₹1,735.55 | 46,426 | 67,850 |
| 19 Dec 2022 | ₹1,661.05 | ₹1,760.15 | ₹1,469.75 | ₹1,469.75 | 40,476 | 72,800 |
| 20 Dec 2022 | ₹1,655.85 | ₹1,961.95 | ₹1,540.45 | ₹1,552.15 | 20,103 | 68,725 |
| 21 Dec 2022 | ₹1,407.85 | ₹2,559.55 | ₹1,347 | ₹2,240 | 35,702 | 66,175 |
| 22 Dec 2022 | ₹2,044.5 | ₹2,680 | ₹2,044.5 | ₹2,586 | 12,401 | 66,025 |
| 23 Dec 2022 | ₹2,716.55 | ₹3,333 | ₹2,716.55 | ₹3,246.2 | 17,051 | 64,100 |
| 26 Dec 2022 | ₹3,261.7 | ₹3,326.8 | ₹2,186.85 | ₹2,362.95 | 35,551 | 44,500 |
| 27 Dec 2022 | ₹2,249.65 | ₹2,612.95 | ₹2,100 | ₹2,120 | 5,501 | 42,400 |
| 28 Dec 2022 | ₹2,265.05 | ₹2,265.7 | ₹2,000 | ₹2,215.55 | 5,502 | 40,250 |
| 29 Dec 2022 | ₹2,343.05 | ₹2,503.05 | ₹1,733.05 | ₹1,750 | 39,051 | 29,200 |