NIFTY BANK 47,500 PE traded across 23 sessions from 26 Dec 2022 to 25 Jan 2023, with a life-high of ₹5,854.65 and a low of ₹3,843.4. Final close ₹5,650.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2022 | ₹5,495.55 | ₹5,495.55 | ₹4,615.4 | ₹4,615.4 | 201 | 11,700 |
| 27 Dec 2022 | ₹4,431.05 | ₹4,781.9 | ₹4,370 | ₹4,370 | 1,201 | 11,850 |
| 28 Dec 2022 | ₹4,446.5 | ₹4,446.5 | ₹4,330 | ₹4,330 | 76 | 11,975 |
| 29 Dec 2022 | ₹4,420 | ₹4,420 | ₹4,401 | ₹4,401 | 51 | 12,025 |
| 30 Dec 2022 | ₹4,026.4 | ₹4,220.6 | ₹4,012.45 | ₹4,220.6 | 351 | 12,050 |
| 2 Jan 2023 | ₹4,130 | ₹4,130 | ₹4,130 | ₹4,130 | 26 | 12,050 |
| 3 Jan 2023 | ₹4,038.7 | ₹4,064.3 | ₹3,843.4 | ₹3,843.4 | 701 | 12,575 |
| 4 Jan 2023 | ₹3,926.7 | ₹4,400.2 | ₹3,926.7 | ₹4,400.2 | 76 | 12,625 |
| 5 Jan 2023 | ₹4,279.9 | ₹4,718.2 | ₹4,279.9 | ₹4,718.2 | 151 | 12,625 |
| 6 Jan 2023 | ₹5,015 | ₹5,015 | ₹5,015 | ₹5,015 | 26 | 12,625 |
| 9 Jan 2023 | ₹5,020.1 | ₹5,076.2 | ₹4,710.35 | ₹4,710.35 | 176 | 12,600 |
| 10 Jan 2023 | ₹4,833.2 | ₹4,853.5 | ₹4,833.2 | ₹4,853.5 | 101 | 12,600 |
| 11 Jan 2023 | ₹5,362.35 | ₹5,490.75 | ₹5,154.15 | ₹5,154.15 | 151 | 12,600 |
| 12 Jan 2023 | ₹5,204.9 | ₹5,580.2 | ₹5,092.85 | ₹5,559.8 | 751 | 12,175 |
| 13 Jan 2023 | ₹5,314.85 | ₹5,404.85 | ₹5,314.85 | ₹5,404.85 | 251 | 12,075 |
| 16 Jan 2023 | ₹4,839.05 | ₹5,180.75 | ₹4,800 | ₹5,180.75 | 276 | 12,050 |
| 17 Jan 2023 | ₹5,143.3 | ₹5,143.3 | ₹5,053.3 | ₹5,053.3 | 51 | 12,050 |
| 18 Jan 2023 | ₹5,159.65 | ₹5,172.15 | ₹4,900 | ₹4,900 | 201 | 11,975 |
| 19 Jan 2023 | ₹4,997.45 | ₹5,140.15 | ₹4,992.6 | ₹5,134.45 | 627 | 11,650 |
| 20 Jan 2023 | ₹5,024.4 | ₹5,032.9 | ₹4,842.75 | ₹4,938.35 | 1,826 | 11,450 |
| 23 Jan 2023 | ₹4,660 | ₹4,690 | ₹4,525 | ₹4,690 | 5,526 | 8,700 |
| 24 Jan 2023 | ₹4,475 | ₹4,802 | ₹4,475 | ₹4,764.15 | 5,826 | 8,625 |
| 25 Jan 2023 | ₹5,052.35 | ₹5,854.65 | ₹5,038.3 | ₹5,650 | 401 | 8,525 |