NIFTY BANK 43,000 CE traded across 18 sessions from 22 Nov 2022 to 15 Dec 2022, with a life-high of ₹1,125 and a low of ₹370.1. Final close ₹498.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Nov 2022 | ₹500 | ₹500 | ₹370.1 | ₹405 | 4,801 | 1,625 |
| 23 Nov 2022 | ₹442.7 | ₹567.5 | ₹430.25 | ₹509.8 | 13,576 | 6,700 |
| 24 Nov 2022 | ₹512.5 | ₹663 | ₹495.8 | ₹646.45 | 69,226 | 36,725 |
| 25 Nov 2022 | ₹651.95 | ₹792.5 | ₹554.05 | ₹605 | 53,501 | 42,700 |
| 28 Nov 2022 | ₹515 | ₹678.3 | ₹501.4 | ₹586.5 | 74,678 | 53,775 |
| 29 Nov 2022 | ₹598.6 | ₹722.85 | ₹571 | ₹609.95 | 78,577 | 72,550 |
| 30 Nov 2022 | ₹632 | ₹715.9 | ₹545.75 | ₹702.45 | 98,151 | 63,850 |
| 1 Dec 2022 | ₹791 | ₹829 | ₹618.05 | ₹649.5 | 96,128 | 73,175 |
| 2 Dec 2022 | ₹556.25 | ₹609.55 | ₹471.65 | ₹523.15 | 6,84,603 | 1,23,250 |
| 5 Dec 2022 | ₹537.2 | ₹657 | ₹458 | ₹657 | 7,02,576 | 1,23,950 |
| 6 Dec 2022 | ₹530.9 | ₹649.25 | ₹507.95 | ₹570 | 6,61,877 | 1,95,525 |
| 7 Dec 2022 | ₹562.05 | ₹609.9 | ₹409.35 | ₹487.4 | 25,49,551 | 4,49,875 |
| 8 Dec 2022 | ₹468.9 | ₹725 | ₹435 | ₹725 | 28,73,727 | 3,97,675 |
| 9 Dec 2022 | ₹781.75 | ₹891 | ₹537.8 | ₹682.25 | 39,86,976 | 5,05,250 |
| 12 Dec 2022 | ₹660 | ₹818 | ₹507.15 | ₹758 | 37,58,353 | 4,90,325 |
| 13 Dec 2022 | ₹796.4 | ₹972.35 | ₹789.95 | ₹964 | 9,56,053 | 3,99,225 |
| 14 Dec 2022 | ₹1,045.95 | ₹1,125 | ₹1,010.15 | ₹1,038.15 | 3,56,477 | 3,49,325 |
| 15 Dec 2022 | ₹981.7 | ₹1,108.35 | ₹492.7 | ₹498.95 | 14,67,527 | 1,05,825 |