NIFTY BANK 43,000 PE traded across 21 sessions from 8 Dec 2022 to 5 Jan 2023, with a life-high of ₹1,368 and a low of ₹45. Final close ₹391.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Dec 2022 | ₹522 | ₹522 | ₹323.55 | ₹323.55 | 3,752 | 2,550 |
| 9 Dec 2022 | ₹305.05 | ₹389.5 | ₹270 | ₹321.3 | 6,202 | 2,800 |
| 12 Dec 2022 | ₹342 | ₹369.8 | ₹264.5 | ₹272.9 | 15,476 | 7,200 |
| 13 Dec 2022 | ₹250.45 | ₹258.45 | ₹217.4 | ₹229.8 | 6,651 | 8,425 |
| 14 Dec 2022 | ₹199.95 | ₹205 | ₹181.7 | ₹198.8 | 8,826 | 7,825 |
| 15 Dec 2022 | ₹186.6 | ₹327.95 | ₹172.2 | ₹327 | 46,677 | 19,150 |
| 16 Dec 2022 | ₹377.9 | ₹425.7 | ₹269.15 | ₹369.6 | 73,627 | 17,125 |
| 19 Dec 2022 | ₹368.75 | ₹388.85 | ₹260.2 | ₹262.8 | 69,326 | 27,150 |
| 20 Dec 2022 | ₹364.45 | ₹475.15 | ₹267.4 | ₹272.05 | 1,53,526 | 30,975 |
| 21 Dec 2022 | ₹245 | ₹884.35 | ₹204.75 | ₹656.55 | 2,70,726 | 44,475 |
| 22 Dec 2022 | ₹550 | ₹892.8 | ₹500.15 | ₹774.9 | 1,62,201 | 49,250 |
| 23 Dec 2022 | ₹846.65 | ₹1,345.75 | ₹846.65 | ₹1,267.8 | 1,30,403 | 66,100 |
| 26 Dec 2022 | ₹1,229.05 | ₹1,368 | ₹530 | ₹600 | 3,63,752 | 85,750 |
| 27 Dec 2022 | ₹548.7 | ₹777.4 | ₹438.75 | ₹454.95 | 9,10,977 | 1,33,900 |
| 28 Dec 2022 | ₹498.4 | ₹557.6 | ₹399.2 | ₹490.25 | 33,95,778 | 2,95,625 |
| 29 Dec 2022 | ₹490.25 | ₹652.25 | ₹226 | ₹237.05 | 75,77,526 | 17,76,650 |
| 30 Dec 2022 | ₹200 | ₹477 | ₹181.95 | ₹287 | 8,85,01,553 | 27,72,200 |
| 2 Jan 2023 | ₹284 | ₹317.6 | ₹142 | ₹160 | 9,40,15,627 | 36,06,850 |
| 3 Jan 2023 | ₹169.95 | ₹193.95 | ₹62.35 | ₹65.7 | 6,66,27,603 | 34,26,475 |
| 4 Jan 2023 | ₹78 | ₹295 | ₹45 | ₹172.55 | 20,04,96,628 | 38,97,300 |
| 5 Jan 2023 | ₹159.9 | ₹699.45 | ₹73.5 | ₹391.65 | 12,23,46,528 | 10,62,850 |