NIFTY BANK 49,500 PE traded across 23 sessions from 26 Dec 2022 to 25 Jan 2023, with a life-high of ₹7,900 and a low of ₹5,805.25. Final close ₹7,865.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2022 | ₹6,770 | ₹6,770 | ₹6,480 | ₹6,480 | 226 | 225 |
| 27 Dec 2022 | ₹6,400 | ₹6,410 | ₹6,400 | ₹6,400 | 102 | 325 |
| 28 Dec 2022 | ₹6,260 | ₹6,360 | ₹6,260 | ₹6,320 | 626 | 900 |
| 29 Dec 2022 | ₹6,623.45 | ₹6,700 | ₹6,011.55 | ₹6,011.55 | 1,676 | 2,575 |
| 30 Dec 2022 | ₹5,941.25 | ₹6,309.7 | ₹5,941.25 | ₹6,165.1 | 976 | 3,000 |
| 2 Jan 2023 | ₹6,123 | ₹6,123 | ₹6,003.7 | ₹6,003.7 | 726 | 4,075 |
| 3 Jan 2023 | ₹6,000 | ₹6,070 | ₹5,805.25 | ₹5,805.25 | 701 | 3,875 |
| 4 Jan 2023 | ₹5,809.1 | ₹6,310.25 | ₹5,809.1 | ₹6,288.95 | 651 | 4,425 |
| 5 Jan 2023 | ₹6,800 | ₹6,800 | ₹6,659.9 | ₹6,659.9 | 51 | 4,400 |
| 6 Jan 2023 | ₹7,380 | ₹7,380 | ₹7,086.65 | ₹7,086.65 | 101 | 4,350 |
| 9 Jan 2023 | ₹6,999.15 | ₹6,999.15 | ₹6,670 | ₹6,700 | 326 | 4,400 |
| 10 Jan 2023 | ₹6,850 | ₹7,135.9 | ₹6,850 | ₹7,135.9 | 226 | 4,325 |
| 11 Jan 2023 | ₹7,393.4 | ₹7,393.4 | ₹7,050 | ₹7,050 | 226 | 4,250 |
| 12 Jan 2023 | ₹7,150 | ₹7,150 | ₹7,150 | ₹7,150 | 26 | 4,275 |
| 13 Jan 2023 | ₹7,349.05 | ₹7,350 | ₹6,930 | ₹6,980 | 427 | 4,125 |
| 16 Jan 2023 | ₹6,740 | ₹7,124.25 | ₹6,740 | ₹7,124.25 | 101 | 4,075 |
| 17 Jan 2023 | ₹7,050 | ₹7,136.15 | ₹7,030 | ₹7,070 | 451 | 4,150 |
| 18 Jan 2023 | ₹7,170 | ₹7,170 | ₹6,920.7 | ₹6,940 | 476 | 4,100 |
| 19 Jan 2023 | ₹7,050 | ₹7,100 | ₹7,030 | ₹7,100 | 301 | 3,850 |
| 20 Jan 2023 | ₹6,925.65 | ₹6,925.65 | ₹6,820 | ₹6,920 | 526 | 3,825 |
| 23 Jan 2023 | ₹6,690 | ₹6,690 | ₹6,500 | ₹6,630 | 1,001 | 3,575 |
| 24 Jan 2023 | ₹6,520 | ₹6,800 | ₹6,453.75 | ₹6,800 | 676 | 3,150 |
| 25 Jan 2023 | ₹6,887.5 | ₹7,900 | ₹6,887.5 | ₹7,865.7 | 2,777 | 1,425 |