NIFTY BANK 45,000 PE traded across 23 sessions from 26 Dec 2022 to 25 Jan 2023, with a life-high of ₹3,445.05 and a low of ₹1,453.1. Final close ₹3,354.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2022 | ₹2,993.45 | ₹3,068.95 | ₹2,121.05 | ₹2,250 | 6,401 | 21,125 |
| 27 Dec 2022 | ₹2,101.1 | ₹2,460 | ₹2,020 | ₹2,030 | 11,751 | 21,700 |
| 28 Dec 2022 | ₹2,108.4 | ₹2,134 | ₹1,928 | ₹2,125.05 | 10,401 | 24,875 |
| 29 Dec 2022 | ₹2,242.55 | ₹2,351.1 | ₹1,720 | ₹1,725 | 28,801 | 35,025 |
| 30 Dec 2022 | ₹1,620.05 | ₹2,099.95 | ₹1,595 | ₹1,886 | 24,451 | 38,850 |
| 2 Jan 2023 | ₹1,886 | ₹1,950 | ₹1,643.1 | ₹1,716.1 | 9,951 | 38,800 |
| 3 Jan 2023 | ₹1,660.15 | ₹1,762.65 | ₹1,506.25 | ₹1,511.7 | 37,276 | 43,700 |
| 4 Jan 2023 | ₹1,517.05 | ₹2,046.05 | ₹1,453.1 | ₹1,939.1 | 19,976 | 42,475 |
| 5 Jan 2023 | ₹1,973.4 | ₹2,550 | ₹1,825 | ₹2,262 | 16,776 | 39,225 |
| 6 Jan 2023 | ₹2,307.95 | ₹2,950 | ₹2,307.95 | ₹2,638.5 | 5,951 | 35,175 |
| 9 Jan 2023 | ₹2,557.15 | ₹2,636.7 | ₹2,154 | ₹2,271.75 | 6,651 | 35,300 |
| 10 Jan 2023 | ₹2,460 | ₹3,000 | ₹2,460 | ₹2,778.1 | 7,026 | 33,075 |
| 11 Jan 2023 | ₹2,872.3 | ₹3,105 | ₹2,550 | ₹2,615.7 | 5,276 | 33,000 |
| 12 Jan 2023 | ₹2,710.5 | ₹3,084.7 | ₹2,710.45 | ₹2,780 | 7,202 | 33,000 |
| 13 Jan 2023 | ₹2,850 | ₹2,965 | ₹2,450.3 | ₹2,553.5 | 5,201 | 34,075 |
| 16 Jan 2023 | ₹2,245 | ₹2,800 | ₹2,217.75 | ₹2,715.85 | 10,401 | 35,400 |
| 17 Jan 2023 | ₹2,783.5 | ₹3,020 | ₹2,535 | ₹2,625 | 7,876 | 34,650 |
| 18 Jan 2023 | ₹2,708.35 | ₹2,772.2 | ₹2,410 | ₹2,471.75 | 5,303 | 34,350 |
| 19 Jan 2023 | ₹2,597.8 | ₹2,700 | ₹2,479 | ₹2,685.95 | 8,077 | 35,600 |
| 20 Jan 2023 | ₹2,530 | ₹2,534.5 | ₹2,300 | ₹2,468.9 | 15,576 | 33,125 |
| 23 Jan 2023 | ₹2,150 | ₹2,205 | ₹2,030 | ₹2,145 | 9,451 | 30,700 |
| 24 Jan 2023 | ₹2,014.05 | ₹2,320 | ₹1,940.4 | ₹2,252.95 | 9,177 | 26,875 |
| 25 Jan 2023 | ₹2,402.95 | ₹3,445.05 | ₹2,402.95 | ₹3,354.15 | 15,326 | 23,250 |