NIFTY BANK 48,000 PE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹6,295.1 and a low of ₹3,764.85. Final close ₹4,743.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹4,634.85 | ₹4,668.6 | ₹4,512.1 | ₹4,650 | 326 | 23,725 |
| 30 Nov 2022 | ₹4,567.3 | ₹4,750 | ₹4,462.55 | ₹4,462.55 | 1,301 | 24,225 |
| 1 Dec 2022 | ₹4,360.05 | ₹4,600 | ₹4,300 | ₹4,511.25 | 2,327 | 25,425 |
| 2 Dec 2022 | ₹4,624.75 | ₹4,750 | ₹4,604.8 | ₹4,604.8 | 3,726 | 29,025 |
| 5 Dec 2022 | ₹4,645.85 | ₹4,645.85 | ₹4,400 | ₹4,400 | 2,351 | 31,000 |
| 6 Dec 2022 | ₹4,450 | ₹4,500 | ₹4,450 | ₹4,500 | 201 | 31,025 |
| 7 Dec 2022 | ₹4,500 | ₹4,641.3 | ₹4,500 | ₹4,641.3 | 101 | 30,975 |
| 8 Dec 2022 | ₹4,582.5 | ₹4,670 | ₹4,180 | ₹4,180 | 851 | 30,475 |
| 9 Dec 2022 | ₹4,116.5 | ₹4,410 | ₹4,096.7 | ₹4,234.05 | 2,626 | 31,550 |
| 12 Dec 2022 | ₹4,308 | ₹4,351.5 | ₹4,095.75 | ₹4,100 | 2,626 | 31,025 |
| 13 Dec 2022 | ₹4,010 | ₹4,025 | ₹3,912.85 | ₹3,912.85 | 1,776 | 32,325 |
| 14 Dec 2022 | ₹3,840.05 | ₹3,872.7 | ₹3,764.85 | ₹3,850 | 427 | 32,225 |
| 15 Dec 2022 | ₹3,881.55 | ₹4,500 | ₹3,861.8 | ₹4,500 | 2,701 | 31,025 |
| 16 Dec 2022 | ₹4,402.85 | ₹4,786.9 | ₹4,402.1 | ₹4,698.4 | 9,601 | 29,500 |
| 19 Dec 2022 | ₹4,604 | ₹4,755.9 | ₹4,444.35 | ₹4,445.35 | 2,877 | 27,625 |
| 20 Dec 2022 | ₹4,649.1 | ₹4,880 | ₹4,621.7 | ₹4,710 | 1,877 | 26,575 |
| 21 Dec 2022 | ₹4,362.85 | ₹5,325 | ₹4,362.85 | ₹5,325 | 526 | 26,525 |
| 22 Dec 2022 | ₹5,125 | ₹5,554.15 | ₹5,082.4 | ₹5,554.15 | 2,926 | 27,050 |
| 23 Dec 2022 | ₹5,862.35 | ₹6,259.9 | ₹5,862.3 | ₹6,259.9 | 3,177 | 25,975 |
| 26 Dec 2022 | ₹6,282.95 | ₹6,295.1 | ₹5,211.85 | ₹5,367.5 | 1,926 | 24,475 |
| 27 Dec 2022 | ₹5,197.55 | ₹5,582.35 | ₹5,114.75 | ₹5,114.75 | 2,351 | 26,425 |
| 28 Dec 2022 | ₹5,214.85 | ₹5,283.25 | ₹5,021.2 | ₹5,190.5 | 3,926 | 23,300 |
| 29 Dec 2022 | ₹5,414.35 | ₹5,507.95 | ₹4,743.75 | ₹4,743.75 | 14,401 | 12,750 |