NIFTY BANK 45,000 CE traded across 20 sessions from 11 Nov 2022 to 8 Dec 2022, with a life-high of ₹311.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 11 Nov 2022 | ₹311.1 | ₹311.1 | ₹311.1 | ₹311.1 | 26 | 0 |
| 14 Nov 2022 | ₹296.3 | ₹296.3 | ₹50.35 | ₹50.35 | 6,576 | 2,200 |
| 15 Nov 2022 | ₹62 | ₹62 | ₹41.8 | ₹62 | 4,226 | 1,575 |
| 16 Nov 2022 | ₹57.95 | ₹80 | ₹50.5 | ₹59.8 | 3,376 | 2,700 |
| 17 Nov 2022 | ₹59.8 | ₹65 | ₹44.8 | ₹53.1 | 18,276 | 12,950 |
| 18 Nov 2022 | ₹44.95 | ₹57.35 | ₹34.65 | ₹38.05 | 44,077 | 21,875 |
| 21 Nov 2022 | ₹30.05 | ₹37 | ₹21.25 | ₹23.8 | 54,502 | 33,150 |
| 22 Nov 2022 | ₹25 | ₹30 | ₹14.9 | ₹16.65 | 66,502 | 39,475 |
| 23 Nov 2022 | ₹19.2 | ₹28.35 | ₹14.3 | ₹18.6 | 57,727 | 40,525 |
| 24 Nov 2022 | ₹20.15 | ₹29.65 | ₹17.05 | ₹25.85 | 2,13,502 | 81,275 |
| 25 Nov 2022 | ₹25.85 | ₹34.85 | ₹15.25 | ₹21.15 | 6,63,376 | 1,23,200 |
| 28 Nov 2022 | ₹18.7 | ₹21.9 | ₹13.55 | ₹13.55 | 5,05,026 | 2,09,800 |
| 29 Nov 2022 | ₹14.5 | ₹23 | ₹13.9 | ₹15.3 | 5,43,577 | 2,50,250 |
| 30 Nov 2022 | ₹15.25 | ₹16.1 | ₹12.5 | ₹13.8 | 9,57,602 | 2,79,500 |
| 1 Dec 2022 | ₹15.25 | ₹22.3 | ₹8.8 | ₹11.4 | 34,11,526 | 7,88,625 |
| 2 Dec 2022 | ₹10 | ₹11.05 | ₹7.55 | ₹8.05 | 1,07,77,528 | 18,23,850 |
| 5 Dec 2022 | ₹8 | ₹8.1 | ₹5.05 | ₹5.05 | 1,15,78,603 | 16,64,250 |
| 6 Dec 2022 | ₹3.35 | ₹7 | ₹3.2 | ₹4.7 | 1,06,67,728 | 21,30,475 |
| 7 Dec 2022 | ₹5 | ₹6.15 | ₹2.8 | ₹2.95 | 2,27,34,452 | 21,24,875 |
| 8 Dec 2022 | ₹3 | ₹3 | ₹0.05 | ₹0.05 | 1,99,22,878 | 13,19,550 |