NIFTY BANK 41,600 PE traded across 23 sessions from 26 Dec 2022 to 25 Jan 2023, with a life-high of ₹670 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2022 | ₹628 | ₹670 | ₹305.3 | ₹340.35 | 18,001 | 7,300 |
| 27 Dec 2022 | ₹288.2 | ₹413.15 | ₹277.75 | ₹284.65 | 8,702 | 8,000 |
| 28 Dec 2022 | ₹317.95 | ₹320.7 | ₹266 | ₹296.9 | 15,001 | 12,700 |
| 29 Dec 2022 | ₹323.4 | ₹362 | ₹190.85 | ₹196.6 | 20,201 | 17,100 |
| 30 Dec 2022 | ₹162.45 | ₹274.55 | ₹156.4 | ₹213.75 | 42,552 | 20,575 |
| 2 Jan 2023 | ₹203.7 | ₹227.95 | ₹162.5 | ₹167.6 | 40,677 | 26,650 |
| 3 Jan 2023 | ₹166.35 | ₹167.75 | ₹119.5 | ₹119.5 | 54,701 | 29,550 |
| 4 Jan 2023 | ₹118.5 | ₹244.35 | ₹112 | ₹205.85 | 42,577 | 27,500 |
| 5 Jan 2023 | ₹206.5 | ₹365.95 | ₹171.95 | ₹238.35 | 54,326 | 27,675 |
| 6 Jan 2023 | ₹241.5 | ₹450 | ₹224.55 | ₹316 | 59,703 | 30,175 |
| 9 Jan 2023 | ₹287.45 | ₹328.65 | ₹175.4 | ₹191.75 | 1,99,652 | 55,400 |
| 10 Jan 2023 | ₹202.55 | ₹431.5 | ₹202.55 | ₹335.9 | 98,252 | 32,200 |
| 11 Jan 2023 | ₹345.55 | ₹475.5 | ₹245.3 | ₹273.95 | 1,13,102 | 36,200 |
| 12 Jan 2023 | ₹293.4 | ₹430.95 | ₹235.85 | ₹290 | 98,977 | 38,125 |
| 13 Jan 2023 | ₹291 | ₹350.95 | ₹172.9 | ₹183.7 | 2,33,178 | 56,150 |
| 16 Jan 2023 | ₹137.3 | ₹232.65 | ₹116.8 | ₹228.95 | 3,00,226 | 68,425 |
| 17 Jan 2023 | ₹211.85 | ₹279 | ₹133.5 | ₹144.35 | 4,27,752 | 75,975 |
| 18 Jan 2023 | ₹135 | ₹182.6 | ₹94.2 | ₹107.3 | 6,41,726 | 98,700 |
| 19 Jan 2023 | ₹116.55 | ₹137.65 | ₹80.85 | ₹92.2 | 25,38,126 | 5,27,450 |
| 20 Jan 2023 | ₹76.05 | ₹89 | ₹35 | ₹42.8 | 1,16,07,277 | 9,29,550 |
| 23 Jan 2023 | ₹19.95 | ₹25.1 | ₹8.65 | ₹9.5 | 89,63,652 | 8,46,325 |
| 24 Jan 2023 | ₹7.45 | ₹7.95 | ₹2.2 | ₹2.75 | 79,24,176 | 5,44,450 |
| 25 Jan 2023 | ₹1.25 | ₹206.05 | ₹0.05 | ₹0.05 | 38,14,58,427 | 47,12,275 |