NIFTY BANK 42,100 CE traded across 22 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹2,162 and a low of ₹139.25. Final close ₹1,150.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹1,525 | ₹1,638.05 | ₹1,475 | ₹1,475 | 1,776 | 11,225 |
| 30 Nov 2022 | ₹1,400 | ₹1,629.45 | ₹1,395.1 | ₹1,629.45 | 401 | 11,250 |
| 1 Dec 2022 | ₹1,711.6 | ₹1,715 | ₹1,536.7 | ₹1,536.7 | 627 | 10,800 |
| 2 Dec 2022 | ₹1,438.15 | ₹1,487 | ₹1,359.8 | ₹1,470.1 | 1,577 | 12,075 |
| 5 Dec 2022 | ₹1,470.1 | ₹1,602.95 | ₹1,378.65 | ₹1,602.95 | 951 | 12,450 |
| 6 Dec 2022 | ₹1,500 | ₹1,540.1 | ₹1,480.05 | ₹1,519.7 | 226 | 12,475 |
| 7 Dec 2022 | ₹1,590 | ₹1,590 | ₹1,353.35 | ₹1,430.1 | 2,176 | 13,125 |
| 8 Dec 2022 | ₹1,421.2 | ₹1,761.65 | ₹1,421.2 | ₹1,761.65 | 1,351 | 13,250 |
| 9 Dec 2022 | ₹1,850 | ₹1,879.25 | ₹1,641.8 | ₹1,641.8 | 601 | 12,800 |
| 12 Dec 2022 | ₹1,841.95 | ₹1,846.85 | ₹1,781.95 | ₹1,818.05 | 1,901 | 11,100 |
| 14 Dec 2022 | ₹2,140 | ₹2,162 | ₹2,085.05 | ₹2,140 | 426 | 10,850 |
| 15 Dec 2022 | ₹2,080 | ₹2,080 | ₹1,628.35 | ₹1,628.35 | 1,526 | 9,700 |
| 16 Dec 2022 | ₹1,392.75 | ₹1,586.75 | ₹1,217.45 | ₹1,297.65 | 1,727 | 9,150 |
| 19 Dec 2022 | ₹1,349 | ₹1,495.05 | ₹1,237.75 | ₹1,495.05 | 1,751 | 9,725 |
| 20 Dec 2022 | ₹1,310.8 | ₹1,416.6 | ₹1,087.55 | ₹1,416.6 | 13,251 | 8,275 |
| 21 Dec 2022 | ₹1,594.5 | ₹1,594.5 | ₹757.55 | ₹908.2 | 16,476 | 8,775 |
| 22 Dec 2022 | ₹1,000 | ₹1,009.55 | ₹525.35 | ₹534.4 | 2,94,226 | 33,250 |
| 23 Dec 2022 | ₹359.55 | ₹510.85 | ₹143.05 | ₹168.05 | 3,17,18,078 | 8,67,975 |
| 26 Dec 2022 | ₹170.95 | ₹844 | ₹139.25 | ₹665 | 4,05,66,828 | 2,52,850 |
| 27 Dec 2022 | ₹750.15 | ₹886.9 | ₹445.85 | ₹837 | 26,54,928 | 1,64,000 |
| 28 Dec 2022 | ₹735.8 | ₹956.5 | ₹683.5 | ₹709.75 | 3,81,401 | 1,13,525 |
| 29 Dec 2022 | ₹631.4 | ₹1,161.75 | ₹405.15 | ₹1,150.8 | 23,66,927 | 59,925 |