NIFTY BANK 45,500 CE traded across 20 sessions from 25 Nov 2022 to 22 Dec 2022, with a life-high of ₹299 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Nov 2022 | ₹299 | ₹299 | ₹81 | ₹81.45 | 5,252 | 3,900 |
| 28 Nov 2022 | ₹81.5 | ₹81.5 | ₹32.2 | ₹40 | 6,577 | 1,200 |
| 29 Nov 2022 | ₹66 | ₹66 | ₹45 | ₹45 | 1,151 | 700 |
| 30 Nov 2022 | ₹45 | ₹49.65 | ₹41.45 | ₹47.5 | 726 | 875 |
| 1 Dec 2022 | ₹60 | ₹60 | ₹37.35 | ₹37.35 | 3,451 | 1,650 |
| 2 Dec 2022 | ₹36.8 | ₹36.8 | ₹27 | ₹31.05 | 7,001 | 5,100 |
| 5 Dec 2022 | ₹31.95 | ₹35 | ₹24.05 | ₹32 | 9,802 | 7,325 |
| 6 Dec 2022 | ₹27.35 | ₹32.5 | ₹26.5 | ₹29.05 | 10,452 | 9,950 |
| 7 Dec 2022 | ₹29.2 | ₹30.7 | ₹21.85 | ₹23.75 | 43,301 | 20,900 |
| 8 Dec 2022 | ₹22.5 | ₹26.65 | ₹14.55 | ₹20.1 | 96,402 | 27,200 |
| 9 Dec 2022 | ₹23.25 | ₹25.45 | ₹13.7 | ₹14.1 | 2,85,902 | 58,650 |
| 12 Dec 2022 | ₹12.4 | ₹19 | ₹12 | ₹13.85 | 3,43,677 | 91,300 |
| 13 Dec 2022 | ₹14.5 | ₹21.25 | ₹14.05 | ₹20 | 4,34,127 | 1,38,675 |
| 14 Dec 2022 | ₹20.95 | ₹23 | ₹12.25 | ₹12.25 | 16,18,452 | 3,32,400 |
| 15 Dec 2022 | ₹13 | ₹16.5 | ₹8.95 | ₹10 | 57,65,152 | 10,85,050 |
| 16 Dec 2022 | ₹10 | ₹10 | ₹6.75 | ₹7.3 | 1,36,11,977 | 16,85,525 |
| 19 Dec 2022 | ₹6.4 | ₹7.9 | ₹5.2 | ₹5.4 | 88,84,202 | 15,35,400 |
| 20 Dec 2022 | ₹4.65 | ₹10.45 | ₹3.3 | ₹3.4 | 1,15,15,826 | 14,28,950 |
| 21 Dec 2022 | ₹4 | ₹11.85 | ₹3.3 | ₹7.5 | 1,81,47,377 | 21,41,325 |
| 22 Dec 2022 | ₹5.2 | ₹5.2 | ₹0.05 | ₹0.05 | 1,55,57,601 | 11,18,125 |