NIFTY BANK 42,000 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹2,269.05 and a low of ₹169.4. Final close ₹1,251.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹1,522.95 | ₹1,710 | ₹1,520 | ₹1,535.05 | 34,127 | 2,02,400 |
| 30 Nov 2022 | ₹1,620 | ₹1,740 | ₹1,452.3 | ₹1,710 | 61,351 | 1,92,850 |
| 1 Dec 2022 | ₹1,800.05 | ₹1,861.6 | ₹1,580 | ₹1,640.65 | 72,677 | 1,78,075 |
| 2 Dec 2022 | ₹1,577.8 | ₹1,586.95 | ₹1,430.1 | ₹1,536.95 | 37,452 | 1,78,800 |
| 5 Dec 2022 | ₹1,550.05 | ₹1,742.25 | ₹1,450 | ₹1,706.3 | 60,977 | 1,76,075 |
| 6 Dec 2022 | ₹1,674.95 | ₹1,722.25 | ₹1,551 | ₹1,620 | 42,502 | 1,65,875 |
| 7 Dec 2022 | ₹1,610 | ₹1,683.95 | ₹1,411 | ₹1,522 | 70,552 | 1,59,975 |
| 8 Dec 2022 | ₹1,536.95 | ₹1,866.25 | ₹1,475.3 | ₹1,861.5 | 61,852 | 1,48,750 |
| 9 Dec 2022 | ₹1,929.6 | ₹2,041 | ₹1,651.05 | ₹1,832 | 58,026 | 1,43,950 |
| 12 Dec 2022 | ₹1,730 | ₹1,973.95 | ₹1,653.1 | ₹1,916.55 | 35,476 | 1,33,000 |
| 13 Dec 2022 | ₹1,977.45 | ₹2,128 | ₹1,959.95 | ₹2,124.55 | 18,603 | 1,25,425 |
| 14 Dec 2022 | ₹2,200 | ₹2,269.05 | ₹2,157.25 | ₹2,187 | 18,926 | 1,20,450 |
| 15 Dec 2022 | ₹2,100.1 | ₹2,210 | ₹1,550.05 | ₹1,578.4 | 40,726 | 1,23,600 |
| 16 Dec 2022 | ₹1,555 | ₹1,698.6 | ₹1,292.05 | ₹1,380.2 | 93,876 | 1,30,075 |
| 19 Dec 2022 | ₹1,460 | ₹1,597.9 | ₹1,316 | ₹1,597.9 | 73,752 | 1,26,850 |
| 20 Dec 2022 | ₹1,446.25 | ₹1,510 | ₹1,154.25 | ₹1,499.3 | 86,178 | 1,17,750 |
| 21 Dec 2022 | ₹1,640.05 | ₹1,697 | ₹798.2 | ₹984 | 2,87,702 | 1,34,225 |
| 22 Dec 2022 | ₹1,063 | ₹1,104.25 | ₹591 | ₹605 | 16,39,251 | 2,36,975 |
| 23 Dec 2022 | ₹400.05 | ₹579.6 | ₹175.05 | ₹206 | 7,27,41,078 | 23,38,675 |
| 26 Dec 2022 | ₹216.35 | ₹930.2 | ₹169.4 | ₹756 | 5,52,37,503 | 11,52,175 |
| 27 Dec 2022 | ₹833.35 | ₹979.6 | ₹521.75 | ₹930 | 78,29,252 | 6,32,700 |
| 28 Dec 2022 | ₹827.3 | ₹1,051.25 | ₹780 | ₹805 | 21,25,026 | 4,72,625 |
| 29 Dec 2022 | ₹782.7 | ₹1,263.4 | ₹505.7 | ₹1,251.4 | 44,81,352 | 3,24,575 |