NIFTY BANK 46,500 CE traded across 22 sessions from 1 Nov 2022 to 1 Dec 2022, with a life-high of ₹44.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Nov 2022 | ₹44.2 | ₹44.2 | ₹19.8 | ₹22 | 551 | 500 |
| 2 Nov 2022 | ₹20 | ₹23 | ₹18.35 | ₹21.45 | 1,501 | 1,625 |
| 3 Nov 2022 | ₹21.45 | ₹29.95 | ₹18.1 | ₹22.45 | 3,751 | 4,100 |
| 4 Nov 2022 | ₹21.05 | ₹21.05 | ₹13.2 | ₹16.7 | 1,777 | 4,875 |
| 7 Nov 2022 | ₹18 | ₹19.75 | ₹15.7 | ₹18.45 | 9,551 | 8,350 |
| 9 Nov 2022 | ₹19.2 | ₹19.25 | ₹16.15 | ₹16.85 | 6,301 | 6,375 |
| 10 Nov 2022 | ₹16.85 | ₹25 | ₹15.05 | ₹15.1 | 2,326 | 5,275 |
| 11 Nov 2022 | ₹16.2 | ₹31.75 | ₹14.4 | ₹15.6 | 9,626 | 6,775 |
| 14 Nov 2022 | ₹15.7 | ₹15.7 | ₹12.5 | ₹13.2 | 5,476 | 9,325 |
| 15 Nov 2022 | ₹13.8 | ₹13.8 | ₹9.9 | ₹12.75 | 7,301 | 6,650 |
| 16 Nov 2022 | ₹10.85 | ₹17.2 | ₹10 | ₹10.5 | 6,826 | 7,750 |
| 17 Nov 2022 | ₹10.5 | ₹12.35 | ₹9.1 | ₹9.1 | 10,476 | 14,250 |
| 18 Nov 2022 | ₹9.3 | ₹9.3 | ₹7 | ₹7 | 25,876 | 22,075 |
| 21 Nov 2022 | ₹7.35 | ₹8.15 | ₹4.3 | ₹5.6 | 26,302 | 20,675 |
| 22 Nov 2022 | ₹6.05 | ₹6.85 | ₹5.15 | ₹5.15 | 31,301 | 18,025 |
| 23 Nov 2022 | ₹5.2 | ₹6.15 | ₹4.45 | ₹4.65 | 25,402 | 16,725 |
| 24 Nov 2022 | ₹5.8 | ₹5.9 | ₹3.8 | ₹3.8 | 4,18,102 | 56,375 |
| 25 Nov 2022 | ₹4.1 | ₹5.15 | ₹3.7 | ₹4.05 | 58,93,226 | 10,50,975 |
| 28 Nov 2022 | ₹4.4 | ₹4.95 | ₹3.5 | ₹3.55 | 46,47,951 | 8,98,000 |
| 29 Nov 2022 | ₹3.55 | ₹4.55 | ₹2.8 | ₹2.8 | 50,42,501 | 6,69,700 |
| 30 Nov 2022 | ₹3.15 | ₹5.35 | ₹1.25 | ₹1.25 | 55,16,576 | 6,59,300 |
| 1 Dec 2022 | ₹1.6 | ₹2.55 | ₹0.05 | ₹0.05 | 49,32,428 | 4,05,125 |