NIFTY BANK 46,000 CE traded across 23 sessions from 15 Nov 2022 to 15 Dec 2022, with a life-high of ₹165.65 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 15 Nov 2022 | ₹165.65 | ₹165.65 | ₹40.65 | ₹52.25 | 3,901 | 3,500 |
| 16 Nov 2022 | ₹53.45 | ₹59.65 | ₹49.35 | ₹50.05 | 2,501 | 2,200 |
| 17 Nov 2022 | ₹51.3 | ₹51.3 | ₹35 | ₹38.45 | 1,727 | 3,550 |
| 18 Nov 2022 | ₹37.5 | ₹37.85 | ₹26 | ₹30.1 | 5,351 | 5,275 |
| 21 Nov 2022 | ₹31.05 | ₹31.05 | ₹22.5 | ₹24 | 5,477 | 7,425 |
| 22 Nov 2022 | ₹24.85 | ₹25.15 | ₹17.2 | ₹19.45 | 12,452 | 8,800 |
| 23 Nov 2022 | ₹18.2 | ₹23.7 | ₹17.25 | ₹22.3 | 5,076 | 9,800 |
| 24 Nov 2022 | ₹22.15 | ₹29.7 | ₹20.2 | ₹24.25 | 38,502 | 11,625 |
| 25 Nov 2022 | ₹25.55 | ₹28.8 | ₹16.2 | ₹16.65 | 30,127 | 18,350 |
| 28 Nov 2022 | ₹17.8 | ₹21.95 | ₹11.15 | ₹16.9 | 46,227 | 33,900 |
| 29 Nov 2022 | ₹16.9 | ₹22 | ₹16.75 | ₹16.9 | 34,326 | 37,750 |
| 30 Nov 2022 | ₹18.6 | ₹20 | ₹15.5 | ₹17.05 | 41,026 | 44,975 |
| 1 Dec 2022 | ₹18.9 | ₹23.65 | ₹12.05 | ₹12.5 | 69,151 | 57,425 |
| 2 Dec 2022 | ₹14.4 | ₹14.4 | ₹9 | ₹9 | 1,73,452 | 82,150 |
| 5 Dec 2022 | ₹8.8 | ₹10.5 | ₹7.5 | ₹7.5 | 2,31,277 | 93,375 |
| 6 Dec 2022 | ₹7.55 | ₹10 | ₹7.15 | ₹8 | 2,01,551 | 99,050 |
| 7 Dec 2022 | ₹8 | ₹10.65 | ₹8 | ₹8.05 | 4,17,252 | 1,76,475 |
| 8 Dec 2022 | ₹10.85 | ₹11.8 | ₹5 | ₹5.7 | 18,68,352 | 5,66,900 |
| 9 Dec 2022 | ₹5.9 | ₹7 | ₹5.4 | ₹6.15 | 1,17,03,528 | 16,06,300 |
| 12 Dec 2022 | ₹5.15 | ₹6.5 | ₹3.85 | ₹3.95 | 1,00,78,878 | 16,72,750 |
| 13 Dec 2022 | ₹3.5 | ₹4.55 | ₹2.7 | ₹2.7 | 82,12,602 | 14,41,500 |
| 14 Dec 2022 | ₹2.8 | ₹3.1 | ₹1.8 | ₹1.9 | 1,06,39,977 | 14,10,175 |
| 15 Dec 2022 | ₹2.05 | ₹4.3 | ₹0.05 | ₹0.1 | 2,21,59,053 | 16,66,050 |