NIFTY BANK 42,900 CE traded across 20 sessions from 25 Nov 2022 to 22 Dec 2022, with a life-high of ₹1,286 and a low of ₹0.1. Final close ₹0.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Nov 2022 | ₹1,042.65 | ₹1,042.65 | ₹762.25 | ₹787.7 | 1,651 | 1,200 |
| 28 Nov 2022 | ₹728.85 | ₹877.05 | ₹725 | ₹783.9 | 1,026 | 1,250 |
| 29 Nov 2022 | ₹813.05 | ₹906 | ₹813.05 | ₹826.2 | 351 | 1,250 |
| 30 Nov 2022 | ₹879.7 | ₹879.7 | ₹750.45 | ₹874 | 1,701 | 1,000 |
| 1 Dec 2022 | ₹1,012.45 | ₹1,012.45 | ₹895.25 | ₹895.25 | 251 | 1,075 |
| 2 Dec 2022 | ₹824.2 | ₹824.2 | ₹688.5 | ₹743.35 | 926 | 1,175 |
| 5 Dec 2022 | ₹754.7 | ₹881.95 | ₹689.65 | ₹881.95 | 951 | 1,350 |
| 6 Dec 2022 | ₹830 | ₹847.45 | ₹769.25 | ₹801.75 | 1,051 | 1,275 |
| 7 Dec 2022 | ₹771.5 | ₹830.15 | ₹653.55 | ₹716.8 | 1,226 | 1,225 |
| 8 Dec 2022 | ₹685.15 | ₹927.8 | ₹685.15 | ₹916.3 | 1,501 | 1,325 |
| 9 Dec 2022 | ₹993.2 | ₹1,062 | ₹791.2 | ₹914 | 3,101 | 1,550 |
| 12 Dec 2022 | ₹782.05 | ₹1,030.45 | ₹760.8 | ₹977.05 | 5,327 | 1,975 |
| 13 Dec 2022 | ₹1,085.45 | ₹1,164.6 | ₹1,056.7 | ₹1,154.2 | 2,876 | 1,800 |
| 14 Dec 2022 | ₹1,208.3 | ₹1,286 | ₹1,208.3 | ₹1,221.75 | 1,651 | 2,475 |
| 15 Dec 2022 | ₹1,229 | ₹1,229 | ₹629.55 | ₹641.8 | 17,951 | 7,600 |
| 16 Dec 2022 | ₹560.2 | ₹763.8 | ₹403.65 | ₹469 | 37,27,377 | 1,15,000 |
| 19 Dec 2022 | ₹492.45 | ₹634.85 | ₹402 | ₹634.85 | 40,58,552 | 1,46,075 |
| 20 Dec 2022 | ₹456.1 | ₹554.1 | ₹275.1 | ₹535.05 | 1,58,74,277 | 1,37,975 |
| 21 Dec 2022 | ₹535.05 | ₹741.3 | ₹89.25 | ₹103 | 3,99,00,176 | 17,95,075 |
| 22 Dec 2022 | ₹147.95 | ₹167.3 | ₹0.1 | ₹0.45 | 14,95,53,777 | 15,65,475 |