NIFTY BANK 43,000 CE traded across 18 sessions from 15 Nov 2022 to 8 Dec 2022, with a life-high of ₹723.4 and a low of ₹178.2. Final close ₹597.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 15 Nov 2022 | ₹581.45 | ₹581.45 | ₹581.45 | ₹581.45 | 26 | 0 |
| 16 Nov 2022 | ₹619.45 | ₹619.45 | ₹551.8 | ₹551.8 | 76 | 50 |
| 17 Nov 2022 | ₹539.45 | ₹547.3 | ₹457.05 | ₹457.95 | 32,876 | 20,425 |
| 18 Nov 2022 | ₹481.15 | ₹492.45 | ₹348.85 | ₹401.8 | 92,903 | 44,300 |
| 21 Nov 2022 | ₹337 | ₹338.85 | ₹274.15 | ₹303.55 | 89,001 | 89,250 |
| 22 Nov 2022 | ₹304.2 | ₹311.95 | ₹259.05 | ₹280 | 1,06,376 | 90,300 |
| 23 Nov 2022 | ₹300.05 | ₹427.5 | ₹277 | ₹367.45 | 1,93,476 | 88,200 |
| 24 Nov 2022 | ₹391.75 | ₹546 | ₹366.25 | ₹536.9 | 4,64,152 | 1,40,725 |
| 25 Nov 2022 | ₹535.55 | ₹676 | ₹425 | ₹475 | 8,98,053 | 1,75,900 |
| 28 Nov 2022 | ₹392.35 | ₹541.25 | ₹367.4 | ₹453.35 | 11,20,878 | 2,39,125 |
| 29 Nov 2022 | ₹442.55 | ₹581 | ₹442.5 | ₹457 | 9,92,377 | 2,84,800 |
| 30 Nov 2022 | ₹464.75 | ₹558.45 | ₹386 | ₹553 | 35,51,426 | 3,53,150 |
| 1 Dec 2022 | ₹611.25 | ₹723.4 | ₹447.1 | ₹475 | 34,90,826 | 7,38,150 |
| 2 Dec 2022 | ₹372.75 | ₹435.35 | ₹285.75 | ₹333 | 7,59,55,101 | 32,62,500 |
| 5 Dec 2022 | ₹380 | ₹472 | ₹257.5 | ₹466.95 | 5,73,85,801 | 9,86,625 |
| 6 Dec 2022 | ₹355 | ₹460 | ₹298.9 | ₹367.05 | 3,86,89,803 | 19,58,475 |
| 7 Dec 2022 | ₹350 | ₹413.45 | ₹190.35 | ₹241 | 9,82,92,453 | 22,27,925 |
| 8 Dec 2022 | ₹230 | ₹606.7 | ₹178.2 | ₹597.8 | 4,91,34,978 | 13,42,675 |