NIFTY BANK 46,500 PE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹4,810.65 and a low of ₹2,292.5. Final close ₹3,251.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹3,090 | ₹3,215.95 | ₹3,013.2 | ₹3,215.95 | 3,926 | 10,325 |
| 30 Nov 2022 | ₹3,153.4 | ₹3,322 | ₹3,053 | ₹3,053 | 2,001 | 9,650 |
| 1 Dec 2022 | ₹2,866.05 | ₹3,090.05 | ₹2,841.5 | ₹3,088.4 | 8,701 | 7,075 |
| 2 Dec 2022 | ₹3,140.5 | ₹3,270.05 | ₹3,140.5 | ₹3,270.05 | 501 | 6,775 |
| 5 Dec 2022 | ₹3,040 | ₹3,040 | ₹3,022 | ₹3,022 | 51 | 6,775 |
| 6 Dec 2022 | ₹2,995.75 | ₹3,131.8 | ₹2,995.75 | ₹3,035.35 | 151 | 6,725 |
| 7 Dec 2022 | ₹3,102.7 | ₹3,157 | ₹3,102.6 | ₹3,157 | 127 | 6,725 |
| 8 Dec 2022 | ₹3,160.85 | ₹3,160.85 | ₹2,722.3 | ₹2,722.3 | 9,601 | 6,900 |
| 9 Dec 2022 | ₹2,634.4 | ₹2,917.35 | ₹2,634.4 | ₹2,712.35 | 301 | 6,750 |
| 12 Dec 2022 | ₹2,920.45 | ₹2,920.45 | ₹2,630 | ₹2,684.6 | 1,776 | 6,550 |
| 13 Dec 2022 | ₹2,499.8 | ₹2,499.8 | ₹2,433 | ₹2,433 | 1,426 | 7,275 |
| 14 Dec 2022 | ₹2,330.25 | ₹2,352.75 | ₹2,292.5 | ₹2,352.75 | 501 | 7,500 |
| 15 Dec 2022 | ₹2,383 | ₹2,832.75 | ₹2,358.85 | ₹2,832.75 | 701 | 6,850 |
| 16 Dec 2022 | ₹2,987.15 | ₹3,280.65 | ₹2,987.15 | ₹3,216.3 | 226 | 6,850 |
| 19 Dec 2022 | ₹3,200 | ₹3,214.75 | ₹3,200 | ₹3,214.75 | 51 | 6,900 |
| 20 Dec 2022 | ₹3,151.3 | ₹3,433.2 | ₹3,039.5 | ₹3,039.5 | 401 | 6,725 |
| 21 Dec 2022 | ₹2,848.75 | ₹3,874.75 | ₹2,832.95 | ₹3,641.75 | 301 | 6,650 |
| 22 Dec 2022 | ₹3,691 | ₹4,035.55 | ₹3,691 | ₹3,982.6 | 326 | 6,600 |
| 23 Dec 2022 | ₹4,323.5 | ₹4,800 | ₹4,323.5 | ₹4,800 | 101 | 6,625 |
| 26 Dec 2022 | ₹4,761.9 | ₹4,810.65 | ₹3,900 | ₹3,900 | 676 | 6,125 |
| 27 Dec 2022 | ₹3,744.4 | ₹4,060 | ₹3,706.4 | ₹3,730 | 1,051 | 5,800 |
| 28 Dec 2022 | ₹3,682.2 | ₹3,721.5 | ₹3,558.9 | ₹3,721.5 | 1,702 | 5,600 |
| 29 Dec 2022 | ₹3,909.35 | ₹3,943.7 | ₹3,251 | ₹3,251 | 1,377 | 5,500 |