NIFTY BANK 42,000 CE traded across 19 sessions from 22 Nov 2022 to 22 Dec 2022, with a life-high of ₹2,148.65 and a low of ₹278. Final close ₹409.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Nov 2022 | ₹1,063.7 | ₹1,063.7 | ₹1,029.15 | ₹1,029.15 | 401 | 375 |
| 24 Nov 2022 | ₹1,410.25 | ₹1,512.55 | ₹1,365.55 | ₹1,512.55 | 827 | 425 |
| 25 Nov 2022 | ₹1,401.9 | ₹1,477.65 | ₹1,382.05 | ₹1,462.25 | 926 | 700 |
| 28 Nov 2022 | ₹1,458.35 | ₹1,458.35 | ₹1,458.35 | ₹1,458.35 | 26 | 1,175 |
| 29 Nov 2022 | ₹1,570.25 | ₹1,570.25 | ₹1,445 | ₹1,474.8 | 601 | 1,375 |
| 1 Dec 2022 | ₹1,700 | ₹1,715.2 | ₹1,643.7 | ₹1,643.7 | 1,878 | 3,125 |
| 2 Dec 2022 | ₹1,380.25 | ₹1,415.45 | ₹1,351.8 | ₹1,415.45 | 776 | 2,725 |
| 7 Dec 2022 | ₹1,495.9 | ₹1,495.9 | ₹1,287.95 | ₹1,380 | 3,176 | 1,900 |
| 8 Dec 2022 | ₹1,349.95 | ₹1,742.55 | ₹1,349.95 | ₹1,742.55 | 1,127 | 2,050 |
| 9 Dec 2022 | ₹1,801 | ₹1,889.45 | ₹1,580 | ₹1,752.05 | 1,051 | 2,175 |
| 12 Dec 2022 | ₹1,618.4 | ₹1,850 | ₹1,618.4 | ₹1,827.6 | 1,676 | 1,825 |
| 13 Dec 2022 | ₹1,867 | ₹2,000 | ₹1,816.05 | ₹2,000 | 6,227 | 3,425 |
| 14 Dec 2022 | ₹2,120 | ₹2,148.65 | ₹2,065 | ₹2,073.05 | 3,626 | 4,450 |
| 15 Dec 2022 | ₹2,061 | ₹2,111.65 | ₹1,447 | ₹1,456 | 36,676 | 22,225 |
| 16 Dec 2022 | ₹1,394.8 | ₹1,586.5 | ₹1,156.25 | ₹1,259.35 | 1,30,051 | 41,350 |
| 19 Dec 2022 | ₹1,312.25 | ₹1,489.75 | ₹1,192.45 | ₹1,489.75 | 98,501 | 36,975 |
| 20 Dec 2022 | ₹1,313.05 | ₹1,429.15 | ₹1,017.65 | ₹1,409.25 | 2,04,302 | 28,575 |
| 21 Dec 2022 | ₹1,431.6 | ₹1,624.3 | ₹593.3 | ₹741.75 | 11,24,501 | 54,600 |
| 22 Dec 2022 | ₹870.05 | ₹941.6 | ₹278 | ₹409.2 | 1,99,62,377 | 1,90,075 |