NIFTY BANK 40,000 PE traded across 23 sessions from 26 Dec 2022 to 25 Jan 2023, with a life-high of ₹229.85 and a low of ₹0.05. Final close ₹0.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2022 | ₹217.05 | ₹229.85 | ₹97.15 | ₹110 | 10,51,877 | 14,04,350 |
| 27 Dec 2022 | ₹96 | ₹140.6 | ₹86.7 | ₹89.95 | 6,87,277 | 14,57,950 |
| 28 Dec 2022 | ₹101.05 | ₹105 | ₹81.1 | ₹91 | 4,91,002 | 14,61,125 |
| 29 Dec 2022 | ₹99.05 | ₹107.35 | ₹56.05 | ₹57.6 | 9,83,502 | 14,80,375 |
| 30 Dec 2022 | ₹51.05 | ₹76.95 | ₹41 | ₹55.4 | 8,25,326 | 14,91,625 |
| 2 Jan 2023 | ₹55.5 | ₹61.25 | ₹42 | ₹42 | 5,59,226 | 14,50,175 |
| 3 Jan 2023 | ₹45.15 | ₹48 | ₹29.05 | ₹29.6 | 6,97,502 | 14,27,450 |
| 4 Jan 2023 | ₹31.25 | ₹68.45 | ₹27.3 | ₹48 | 12,03,877 | 14,06,675 |
| 5 Jan 2023 | ₹45.05 | ₹100 | ₹40.7 | ₹53.8 | 10,99,402 | 14,56,925 |
| 6 Jan 2023 | ₹56.4 | ₹112.35 | ₹47.95 | ₹50 | 14,34,876 | 14,55,600 |
| 9 Jan 2023 | ₹48.05 | ₹69.75 | ₹32.55 | ₹36.05 | 12,08,601 | 14,02,025 |
| 10 Jan 2023 | ₹39.85 | ₹93 | ₹37.95 | ₹62.05 | 13,02,201 | 14,41,050 |
| 11 Jan 2023 | ₹63.95 | ₹104.05 | ₹45 | ₹51 | 13,56,752 | 14,32,025 |
| 12 Jan 2023 | ₹51.95 | ₹83.9 | ₹43.35 | ₹50.65 | 11,78,127 | 14,08,450 |
| 13 Jan 2023 | ₹47.1 | ₹61.05 | ₹26.95 | ₹29.9 | 16,40,477 | 13,78,100 |
| 16 Jan 2023 | ₹24.2 | ₹36.65 | ₹19.5 | ₹29.95 | 23,42,776 | 10,32,175 |
| 17 Jan 2023 | ₹27.5 | ₹36.45 | ₹18.35 | ₹25 | 19,10,303 | 10,68,850 |
| 18 Jan 2023 | ₹23.05 | ₹26.95 | ₹15.6 | ₹17 | 20,00,378 | 9,48,575 |
| 19 Jan 2023 | ₹19 | ₹19.45 | ₹7.95 | ₹9.8 | 37,03,327 | 13,78,850 |
| 20 Jan 2023 | ₹7.9 | ₹10 | ₹6.2 | ₹6.3 | 87,76,653 | 17,95,625 |
| 23 Jan 2023 | ₹5.45 | ₹6.2 | ₹3.4 | ₹4 | 92,65,403 | 17,34,625 |
| 24 Jan 2023 | ₹3.6 | ₹4.3 | ₹1.35 | ₹1.45 | 80,21,026 | 12,73,100 |
| 25 Jan 2023 | ₹1.35 | ₹11.8 | ₹0.05 | ₹0.25 | 3,75,26,427 | 17,08,350 |