NIFTY BANK 45,500 PE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹3,825.55 and a low of ₹1,328.5. Final close ₹2,252.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹2,267 | ₹2,267 | ₹2,100 | ₹2,261.1 | 376 | 13,975 |
| 30 Nov 2022 | ₹2,178.65 | ₹2,399.25 | ₹2,095.8 | ₹2,097.6 | 776 | 13,800 |
| 1 Dec 2022 | ₹1,960.05 | ₹2,098.85 | ₹1,929.3 | ₹2,098.85 | 4,502 | 12,625 |
| 2 Dec 2022 | ₹2,192.75 | ₹2,300 | ₹2,192.75 | ₹2,205.45 | 526 | 12,750 |
| 5 Dec 2022 | ₹2,215 | ₹2,215 | ₹2,010 | ₹2,010 | 626 | 12,525 |
| 6 Dec 2022 | ₹2,062.85 | ₹2,201.35 | ₹2,062.85 | ₹2,069.55 | 276 | 12,500 |
| 7 Dec 2022 | ₹2,094.95 | ₹2,300 | ₹2,040.1 | ₹2,185.4 | 601 | 12,575 |
| 8 Dec 2022 | ₹2,105.8 | ₹2,105.8 | ₹1,751.95 | ₹1,751.95 | 3,276 | 13,125 |
| 9 Dec 2022 | ₹1,702.45 | ₹1,947.75 | ₹1,583.4 | ₹1,763.25 | 4,552 | 12,925 |
| 12 Dec 2022 | ₹1,902.9 | ₹1,956.05 | ₹1,628.65 | ₹1,672 | 15,852 | 22,325 |
| 13 Dec 2022 | ₹1,552 | ₹1,590.05 | ₹1,470.75 | ₹1,474.35 | 7,326 | 24,500 |
| 14 Dec 2022 | ₹1,414.05 | ₹1,426 | ₹1,328.5 | ₹1,400 | 15,777 | 24,975 |
| 15 Dec 2022 | ₹1,456.05 | ₹2,026.35 | ₹1,358.45 | ₹2,026.35 | 9,527 | 26,250 |
| 16 Dec 2022 | ₹2,096 | ₹2,310 | ₹1,894.55 | ₹2,179.2 | 3,326 | 24,475 |
| 19 Dec 2022 | ₹2,222 | ₹2,250 | ₹1,964.4 | ₹1,964.4 | 2,851 | 24,175 |
| 20 Dec 2022 | ₹2,114.4 | ₹2,430 | ₹2,052.7 | ₹2,052.7 | 2,603 | 22,650 |
| 21 Dec 2022 | ₹1,855 | ₹3,040.5 | ₹1,850 | ₹2,735 | 4,701 | 19,650 |
| 22 Dec 2022 | ₹2,751 | ₹3,156 | ₹2,750 | ₹3,033.8 | 1,701 | 19,000 |
| 23 Dec 2022 | ₹3,303.95 | ₹3,769.7 | ₹3,303.95 | ₹3,681.8 | 901 | 18,425 |
| 26 Dec 2022 | ₹3,500 | ₹3,825.55 | ₹2,699.75 | ₹2,880.25 | 1,952 | 17,775 |
| 27 Dec 2022 | ₹2,750.75 | ₹3,000 | ₹2,598.15 | ₹2,598.15 | 1,152 | 17,500 |
| 28 Dec 2022 | ₹2,766.95 | ₹2,767.15 | ₹2,518.45 | ₹2,726.7 | 4,627 | 17,125 |
| 29 Dec 2022 | ₹2,874.95 | ₹3,000 | ₹2,243.6 | ₹2,252.65 | 4,302 | 16,875 |