NIFTY BANK 43,500 PE traded across 23 sessions from 26 Dec 2022 to 25 Jan 2023, with a life-high of ₹1,955.7 and a low of ₹457.35. Final close ₹1,851.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2022 | ₹1,673.3 | ₹1,808.9 | ₹1,030 | ₹1,130.05 | 58,926 | 52,750 |
| 27 Dec 2022 | ₹1,054.95 | ₹1,290 | ₹958 | ₹970 | 43,853 | 59,100 |
| 28 Dec 2022 | ₹1,037.95 | ₹1,066.05 | ₹907.95 | ₹1,026.9 | 74,977 | 64,325 |
| 29 Dec 2022 | ₹1,070 | ₹1,189.05 | ₹734 | ₹755 | 1,26,401 | 89,775 |
| 30 Dec 2022 | ₹687.35 | ₹999.85 | ₹660 | ₹835 | 5,14,276 | 1,22,500 |
| 2 Jan 2023 | ₹869.75 | ₹888 | ₹683.3 | ₹716.45 | 5,19,926 | 1,66,850 |
| 3 Jan 2023 | ₹723.55 | ₹744.85 | ₹582.95 | ₹587 | 6,24,351 | 2,24,400 |
| 4 Jan 2023 | ₹570 | ₹930.55 | ₹553.4 | ₹836 | 9,12,626 | 2,23,275 |
| 5 Jan 2023 | ₹850 | ₹1,297 | ₹739.1 | ₹1,038 | 3,21,726 | 1,89,000 |
| 6 Jan 2023 | ₹1,049.05 | ₹1,582 | ₹983.3 | ₹1,299 | 1,70,152 | 1,51,900 |
| 9 Jan 2023 | ₹1,208.95 | ₹1,328 | ₹912.05 | ₹1,006.4 | 1,39,126 | 1,45,150 |
| 10 Jan 2023 | ₹1,043.95 | ₹1,600 | ₹1,033.65 | ₹1,415.35 | 63,152 | 1,31,600 |
| 11 Jan 2023 | ₹1,420.95 | ₹1,706.5 | ₹1,183 | ₹1,269.45 | 98,702 | 1,19,650 |
| 12 Jan 2023 | ₹1,355.55 | ₹1,658.9 | ₹1,169 | ₹1,388.65 | 72,477 | 1,25,175 |
| 13 Jan 2023 | ₹1,379.45 | ₹1,545.8 | ₹1,059 | ₹1,150.65 | 48,302 | 1,23,475 |
| 16 Jan 2023 | ₹999 | ₹1,371.5 | ₹875 | ₹1,272.8 | 89,702 | 1,19,200 |
| 17 Jan 2023 | ₹1,296.95 | ₹1,556.15 | ₹1,106.95 | ₹1,193.15 | 77,277 | 1,07,875 |
| 18 Jan 2023 | ₹1,229 | ₹1,323.4 | ₹978.5 | ₹1,033.7 | 1,31,426 | 1,17,650 |
| 19 Jan 2023 | ₹1,097.85 | ₹1,225.4 | ₹997.25 | ₹1,196.1 | 1,51,676 | 1,24,350 |
| 20 Jan 2023 | ₹1,063.95 | ₹1,180.2 | ₹840 | ₹977.45 | 6,25,776 | 1,65,100 |
| 23 Jan 2023 | ₹764.6 | ₹805.95 | ₹556.6 | ₹669.3 | 26,41,176 | 2,49,000 |
| 24 Jan 2023 | ₹545 | ₹850 | ₹457.35 | ₹760 | 42,06,327 | 2,96,300 |
| 25 Jan 2023 | ₹820.8 | ₹1,955.7 | ₹816.2 | ₹1,851.8 | 3,81,452 | 2,15,050 |