NIFTY BANK 42,500 PE traded across 23 sessions from 26 Dec 2022 to 25 Jan 2023, with a life-high of ₹1,123 and a low of ₹28.5. Final close ₹851.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2022 | ₹1,006.05 | ₹1,123 | ₹559 | ₹622 | 3,14,078 | 2,13,975 |
| 27 Dec 2022 | ₹538.75 | ₹738.15 | ₹514.9 | ₹529.05 | 3,83,527 | 2,12,925 |
| 28 Dec 2022 | ₹567.05 | ₹592.15 | ₹491.55 | ₹559.15 | 3,27,752 | 2,39,525 |
| 29 Dec 2022 | ₹597.95 | ₹665.95 | ₹373.4 | ₹374 | 6,02,402 | 3,02,925 |
| 30 Dec 2022 | ₹340 | ₹526 | ₹325.65 | ₹419.9 | 4,82,876 | 2,96,975 |
| 2 Jan 2023 | ₹484.55 | ₹484.55 | ₹330.5 | ₹340 | 4,66,626 | 3,37,900 |
| 3 Jan 2023 | ₹368.25 | ₹368.25 | ₹252.55 | ₹262.75 | 4,80,101 | 4,04,650 |
| 4 Jan 2023 | ₹267.25 | ₹479.9 | ₹245.85 | ₹413.35 | 8,41,027 | 4,41,850 |
| 5 Jan 2023 | ₹384.45 | ₹703 | ₹354.4 | ₹505 | 12,15,902 | 4,19,425 |
| 6 Jan 2023 | ₹515 | ₹869.95 | ₹482 | ₹660 | 12,60,426 | 3,83,375 |
| 9 Jan 2023 | ₹584.3 | ₹686.7 | ₹408.85 | ₹455 | 12,61,377 | 4,19,525 |
| 10 Jan 2023 | ₹464.75 | ₹870.65 | ₹450.05 | ₹706.15 | 9,94,903 | 3,76,250 |
| 11 Jan 2023 | ₹715.55 | ₹945.95 | ₹557.1 | ₹612 | 9,27,052 | 3,33,700 |
| 12 Jan 2023 | ₹609.6 | ₹890 | ₹545.55 | ₹668 | 8,06,851 | 2,84,500 |
| 13 Jan 2023 | ₹648.65 | ₹781.75 | ₹444 | ₹495 | 12,98,353 | 3,81,975 |
| 16 Jan 2023 | ₹382.4 | ₹613.8 | ₹327.8 | ₹552 | 25,38,553 | 4,48,275 |
| 17 Jan 2023 | ₹541.6 | ₹735 | ₹433.95 | ₹446.1 | 17,52,102 | 4,00,100 |
| 18 Jan 2023 | ₹505.1 | ₹551.9 | ₹331.1 | ₹362.15 | 43,25,403 | 7,07,500 |
| 19 Jan 2023 | ₹404.95 | ₹449.55 | ₹317.05 | ₹405.2 | 76,60,603 | 7,82,725 |
| 20 Jan 2023 | ₹321.1 | ₹421.95 | ₹210 | ₹249.9 | 8,23,93,303 | 30,24,375 |
| 23 Jan 2023 | ₹142 | ₹160 | ₹66.95 | ₹82.05 | 5,85,97,553 | 30,36,250 |
| 24 Jan 2023 | ₹28.5 | ₹97.2 | ₹28.5 | ₹54 | 8,34,96,378 | 35,80,000 |
| 25 Jan 2023 | ₹52.5 | ₹962.4 | ₹52.35 | ₹851.4 | 9,37,48,453 | 5,28,900 |