NIFTY BANK 43,200 PE traded across 23 sessions from 6 Dec 2022 to 5 Jan 2023, with a life-high of ₹1,548.7 and a low of ₹77.05. Final close ₹591.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Dec 2022 | ₹582.25 | ₹620 | ₹573.65 | ₹619.35 | 901 | 1,525 |
| 7 Dec 2022 | ₹608.35 | ₹697.2 | ₹574 | ₹608.35 | 1,077 | 1,800 |
| 8 Dec 2022 | ₹660.15 | ₹660.15 | ₹390 | ₹390 | 2,801 | 3,000 |
| 9 Dec 2022 | ₹365.35 | ₹460 | ₹320 | ₹366.65 | 2,601 | 2,225 |
| 12 Dec 2022 | ₹397.15 | ₹436.45 | ₹323.5 | ₹323.5 | 3,026 | 2,625 |
| 13 Dec 2022 | ₹326.4 | ₹326.4 | ₹260.05 | ₹260.05 | 1,051 | 2,775 |
| 14 Dec 2022 | ₹239.8 | ₹239.8 | ₹223.1 | ₹235.15 | 1,601 | 2,850 |
| 15 Dec 2022 | ₹211.7 | ₹406.6 | ₹211.7 | ₹406.6 | 1,576 | 2,100 |
| 16 Dec 2022 | ₹443.5 | ₹503.35 | ₹325.85 | ₹442.95 | 20,502 | 4,225 |
| 19 Dec 2022 | ₹405 | ₹471.35 | ₹318.15 | ₹318.15 | 24,901 | 6,625 |
| 20 Dec 2022 | ₹444.75 | ₹564 | ₹329.95 | ₹342 | 45,227 | 9,325 |
| 21 Dec 2022 | ₹300 | ₹983.3 | ₹255 | ₹750 | 68,976 | 4,850 |
| 22 Dec 2022 | ₹675.35 | ₹1,023.85 | ₹636.05 | ₹902 | 15,951 | 3,450 |
| 23 Dec 2022 | ₹1,000.5 | ₹1,506.25 | ₹1,000.5 | ₹1,458.4 | 13,326 | 3,550 |
| 26 Dec 2022 | ₹1,548.7 | ₹1,548.7 | ₹643.8 | ₹747.2 | 12,926 | 4,700 |
| 27 Dec 2022 | ₹650 | ₹913.15 | ₹539.05 | ₹557.95 | 53,826 | 10,050 |
| 28 Dec 2022 | ₹630 | ₹666.15 | ₹495 | ₹605 | 3,52,476 | 32,150 |
| 29 Dec 2022 | ₹650.85 | ₹792.5 | ₹303.3 | ₹314.95 | 20,98,077 | 3,65,425 |
| 30 Dec 2022 | ₹250.05 | ₹599 | ₹247.65 | ₹370.05 | 6,37,61,828 | 4,94,025 |
| 2 Jan 2023 | ₹308.45 | ₹429.35 | ₹206.5 | ₹231.3 | 7,22,86,178 | 17,01,850 |
| 3 Jan 2023 | ₹274.45 | ₹274.45 | ₹104.1 | ₹108.1 | 7,00,75,453 | 20,28,775 |
| 4 Jan 2023 | ₹121 | ₹418 | ₹77.05 | ₹292 | 11,85,93,403 | 10,43,600 |
| 5 Jan 2023 | ₹266 | ₹897.85 | ₹158.3 | ₹591.2 | 2,66,72,102 | 1,25,800 |