NIFTY BANK 47,000 PE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹5,223.05 and a low of ₹2,789.1. Final close ₹3,862.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹3,669.25 | ₹3,700 | ₹3,534.15 | ₹3,700 | 1,326 | 17,150 |
| 30 Nov 2022 | ₹3,597.8 | ₹3,600 | ₹3,500 | ₹3,500 | 201 | 17,150 |
| 1 Dec 2022 | ₹3,390 | ₹3,490 | ₹3,362.7 | ₹3,485 | 627 | 17,400 |
| 2 Dec 2022 | ₹3,654.45 | ₹3,756.95 | ₹3,638.45 | ₹3,638.45 | 176 | 17,475 |
| 5 Dec 2022 | ₹3,728.3 | ₹3,755 | ₹3,445.2 | ₹3,445.2 | 651 | 17,500 |
| 6 Dec 2022 | ₹3,501.8 | ₹3,611.1 | ₹3,471 | ₹3,520 | 3,401 | 19,875 |
| 7 Dec 2022 | ₹3,529.4 | ₹3,730 | ₹3,500 | ₹3,641.3 | 826 | 20,675 |
| 8 Dec 2022 | ₹3,626.6 | ₹3,626.6 | ₹3,225.5 | ₹3,232.65 | 1,001 | 20,775 |
| 9 Dec 2022 | ₹3,100 | ₹3,386.6 | ₹3,041.65 | ₹3,260 | 2,276 | 20,850 |
| 12 Dec 2022 | ₹3,405 | ₹3,405 | ₹3,112.4 | ₹3,170 | 551 | 21,500 |
| 13 Dec 2022 | ₹3,033.4 | ₹3,045 | ₹2,924.8 | ₹2,924.8 | 16,477 | 9,275 |
| 14 Dec 2022 | ₹2,842 | ₹2,865 | ₹2,789.1 | ₹2,865 | 976 | 9,150 |
| 15 Dec 2022 | ₹2,902.45 | ₹3,421.75 | ₹2,902.45 | ₹3,421.75 | 1,051 | 8,975 |
| 16 Dec 2022 | ₹3,610.7 | ₹3,790 | ₹3,567.45 | ₹3,599.2 | 1,276 | 8,575 |
| 19 Dec 2022 | ₹3,691.6 | ₹3,691.6 | ₹3,440 | ₹3,440 | 651 | 8,150 |
| 20 Dec 2022 | ₹3,849 | ₹3,933.35 | ₹3,620.95 | ₹3,620.95 | 676 | 8,375 |
| 21 Dec 2022 | ₹3,450 | ₹4,376.55 | ₹3,360 | ₹4,196.9 | 3,151 | 8,750 |
| 22 Dec 2022 | ₹4,144.35 | ₹4,615 | ₹4,144.35 | ₹4,580.45 | 1,651 | 7,375 |
| 23 Dec 2022 | ₹4,902.8 | ₹5,090.95 | ₹4,902.8 | ₹5,090.95 | 376 | 7,325 |
| 26 Dec 2022 | ₹5,223.05 | ₹5,223.05 | ₹4,200 | ₹4,405.7 | 2,326 | 5,525 |
| 27 Dec 2022 | ₹4,141.4 | ₹4,550 | ₹4,105 | ₹4,105 | 1,451 | 4,350 |
| 28 Dec 2022 | ₹4,215 | ₹4,215 | ₹4,020 | ₹4,210 | 1,776 | 3,650 |
| 29 Dec 2022 | ₹4,460 | ₹4,493.7 | ₹3,862.25 | ₹3,862.25 | 1,301 | 3,600 |