NIFTY BANK 46,000 PE traded across 23 sessions from 26 Dec 2022 to 25 Jan 2023, with a life-high of ₹4,425 and a low of ₹2,327. Final close ₹4,360.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2022 | ₹3,610.7 | ₹3,650 | ₹3,048.35 | ₹3,195.7 | 3,401 | 16,925 |
| 27 Dec 2022 | ₹3,090.25 | ₹3,399 | ₹2,915.75 | ₹2,915.75 | 4,627 | 18,125 |
| 28 Dec 2022 | ₹3,038.9 | ₹3,059 | ₹2,803.75 | ₹3,009.7 | 4,351 | 19,625 |
| 29 Dec 2022 | ₹3,243.5 | ₹3,300 | ₹2,587.7 | ₹2,587.7 | 36,151 | 48,025 |
| 30 Dec 2022 | ₹2,520 | ₹2,986.85 | ₹2,460 | ₹2,785 | 7,826 | 48,025 |
| 2 Jan 2023 | ₹2,750 | ₹2,800 | ₹2,520 | ₹2,600 | 2,701 | 49,900 |
| 3 Jan 2023 | ₹2,553.9 | ₹2,642 | ₹2,390 | ₹2,390 | 4,851 | 48,150 |
| 4 Jan 2023 | ₹2,400 | ₹2,950 | ₹2,327 | ₹2,866.15 | 4,626 | 48,300 |
| 5 Jan 2023 | ₹2,800 | ₹3,511.45 | ₹2,772.55 | ₹3,218.55 | 3,826 | 48,150 |
| 6 Jan 2023 | ₹3,203.45 | ₹3,900 | ₹3,174.2 | ₹3,650.2 | 1,726 | 48,450 |
| 9 Jan 2023 | ₹3,550 | ₹3,609.8 | ₹3,107.15 | ₹3,241 | 1,651 | 48,175 |
| 10 Jan 2023 | ₹3,299.35 | ₹3,975 | ₹3,299.35 | ₹3,755 | 1,176 | 48,175 |
| 11 Jan 2023 | ₹3,853.65 | ₹4,100 | ₹3,560.6 | ₹3,600 | 4,501 | 46,050 |
| 12 Jan 2023 | ₹3,610.9 | ₹4,080 | ₹3,560 | ₹3,815.95 | 2,152 | 44,900 |
| 13 Jan 2023 | ₹3,847.55 | ₹3,927.6 | ₹3,475.05 | ₹3,496 | 1,376 | 44,600 |
| 16 Jan 2023 | ₹3,391.25 | ₹3,750 | ₹3,234.45 | ₹3,692.05 | 3,901 | 43,725 |
| 17 Jan 2023 | ₹3,684.65 | ₹4,000 | ₹3,537.8 | ₹3,592.9 | 2,901 | 42,100 |
| 18 Jan 2023 | ₹3,651.75 | ₹3,687.25 | ₹3,430 | ₹3,460 | 3,926 | 41,500 |
| 19 Jan 2023 | ₹3,538.8 | ₹3,665 | ₹3,468.45 | ₹3,665 | 3,026 | 39,325 |
| 20 Jan 2023 | ₹3,623.9 | ₹3,623.9 | ₹3,323.15 | ₹3,472.35 | 6,251 | 38,375 |
| 23 Jan 2023 | ₹3,169.8 | ₹3,209.65 | ₹3,040.5 | ₹3,141 | 5,226 | 37,525 |
| 24 Jan 2023 | ₹3,000 | ₹3,333.15 | ₹2,940 | ₹3,221.15 | 7,976 | 30,675 |
| 25 Jan 2023 | ₹3,372.2 | ₹4,425 | ₹3,372.2 | ₹4,360.95 | 35,251 | 19,800 |