NIFTY BANK 48,000 PE traded across 23 sessions from 26 Dec 2022 to 25 Jan 2023, with a life-high of ₹6,300 and a low of ₹4,315.75. Final close ₹6,283.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2022 | ₹5,600 | ₹5,600 | ₹5,000 | ₹5,000 | 476 | 600 |
| 27 Dec 2022 | ₹4,895.25 | ₹5,278.4 | ₹4,850 | ₹4,850 | 401 | 825 |
| 28 Dec 2022 | ₹5,012.95 | ₹5,012.95 | ₹4,770.2 | ₹4,840 | 2,451 | 3,100 |
| 29 Dec 2022 | ₹5,117.1 | ₹5,240 | ₹4,508.2 | ₹4,549.2 | 7,426 | 9,800 |
| 30 Dec 2022 | ₹4,512.3 | ₹4,873.5 | ₹4,512.3 | ₹4,715 | 576 | 10,275 |
| 2 Jan 2023 | ₹4,663.8 | ₹4,670.2 | ₹4,537.45 | ₹4,542.25 | 201 | 10,400 |
| 3 Jan 2023 | ₹4,413.95 | ₹4,550 | ₹4,379.35 | ₹4,379.35 | 1,277 | 10,425 |
| 4 Jan 2023 | ₹4,315.75 | ₹4,926.85 | ₹4,315.75 | ₹4,816 | 3,177 | 13,150 |
| 5 Jan 2023 | ₹4,900 | ₹5,475 | ₹4,850 | ₹5,175.95 | 4,701 | 17,175 |
| 6 Jan 2023 | ₹5,285 | ₹5,890 | ₹5,285 | ₹5,570 | 3,626 | 18,675 |
| 9 Jan 2023 | ₹5,501.5 | ₹5,572.7 | ₹5,110 | ₹5,215.45 | 2,276 | 17,550 |
| 10 Jan 2023 | ₹5,373.45 | ₹5,940.25 | ₹5,373.45 | ₹5,940.25 | 1,651 | 16,850 |
| 11 Jan 2023 | ₹5,915 | ₹5,915.65 | ₹5,512 | ₹5,512 | 1,401 | 16,800 |
| 12 Jan 2023 | ₹5,594.25 | ₹6,039 | ₹5,594.2 | ₹5,760 | 677 | 16,825 |
| 13 Jan 2023 | ₹5,680 | ₹5,926.3 | ₹5,414.95 | ₹5,476.25 | 4,276 | 17,100 |
| 16 Jan 2023 | ₹5,250 | ₹5,334.5 | ₹5,250 | ₹5,334.5 | 101 | 17,025 |
| 17 Jan 2023 | ₹5,780.55 | ₹5,800.7 | ₹5,601.65 | ₹5,601.65 | 151 | 16,950 |
| 18 Jan 2023 | ₹5,470 | ₹5,470 | ₹5,438 | ₹5,438 | 51 | 16,925 |
| 19 Jan 2023 | ₹5,559.05 | ₹5,687.8 | ₹5,545 | ₹5,687.8 | 301 | 16,825 |
| 20 Jan 2023 | ₹5,460 | ₹5,460 | ₹5,336 | ₹5,450.95 | 1,101 | 16,600 |
| 23 Jan 2023 | ₹5,256.6 | ₹5,256.65 | ₹5,035 | ₹5,154.9 | 752 | 16,425 |
| 24 Jan 2023 | ₹4,983.1 | ₹5,326.65 | ₹4,935.3 | ₹5,215 | 1,451 | 16,050 |
| 25 Jan 2023 | ₹5,440 | ₹6,300 | ₹5,440 | ₹6,283.15 | 9,801 | 12,275 |