NIFTY BANK 42,500 CE traded across 21 sessions from 24 Nov 2022 to 22 Dec 2022, with a life-high of ₹1,664.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Nov 2022 | ₹1,044.85 | ₹1,095.25 | ₹1,000 | ₹1,095.25 | 301 | 125 |
| 25 Nov 2022 | ₹1,178.5 | ₹1,253.95 | ₹1,081.3 | ₹1,090.55 | 376 | 250 |
| 28 Nov 2022 | ₹1,013.9 | ₹1,100 | ₹939.3 | ₹1,063.4 | 901 | 600 |
| 29 Nov 2022 | ₹1,111.7 | ₹1,181.75 | ₹1,111.7 | ₹1,181.75 | 426 | 550 |
| 30 Nov 2022 | ₹1,156.8 | ₹1,156.8 | ₹990.45 | ₹1,133.55 | 426 | 575 |
| 1 Dec 2022 | ₹1,241.2 | ₹1,264.75 | ₹1,131.9 | ₹1,131.9 | 201 | 700 |
| 2 Dec 2022 | ₹1,000 | ₹1,041.85 | ₹952.4 | ₹988 | 851 | 725 |
| 5 Dec 2022 | ₹951.35 | ₹1,158.05 | ₹934.6 | ₹1,158.05 | 776 | 800 |
| 6 Dec 2022 | ₹1,102.5 | ₹1,102.55 | ₹1,050 | ₹1,091.15 | 777 | 800 |
| 7 Dec 2022 | ₹1,061.8 | ₹1,120 | ₹898 | ₹972.55 | 1,601 | 1,125 |
| 8 Dec 2022 | ₹987.1 | ₹1,289.35 | ₹950 | ₹1,289.35 | 4,177 | 2,475 |
| 9 Dec 2022 | ₹1,341.05 | ₹1,446.9 | ₹1,094 | ₹1,260 | 9,927 | 5,200 |
| 12 Dec 2022 | ₹1,192.25 | ₹1,384.15 | ₹1,084.5 | ₹1,330.75 | 12,126 | 7,000 |
| 13 Dec 2022 | ₹1,392.9 | ₹1,527.85 | ₹1,392.9 | ₹1,527.85 | 3,476 | 7,400 |
| 14 Dec 2022 | ₹1,617.1 | ₹1,664.9 | ₹1,575.5 | ₹1,594.1 | 7,101 | 8,400 |
| 15 Dec 2022 | ₹1,570 | ₹1,600 | ₹976.95 | ₹983.95 | 53,726 | 24,850 |
| 16 Dec 2022 | ₹881.9 | ₹1,124.2 | ₹708.1 | ₹791.35 | 9,05,726 | 62,975 |
| 19 Dec 2022 | ₹836.5 | ₹1,003.75 | ₹718.4 | ₹1,003.75 | 5,75,301 | 57,000 |
| 20 Dec 2022 | ₹803.55 | ₹934.35 | ₹566.15 | ₹918.45 | 25,94,603 | 60,800 |
| 21 Dec 2022 | ₹1,025.05 | ₹1,130.65 | ₹271.6 | ₹315 | 1,95,44,177 | 4,60,475 |
| 22 Dec 2022 | ₹371 | ₹467.95 | ₹0.05 | ₹0.05 | 45,36,39,177 | 41,47,400 |