NIFTY BANK 42,200 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹2,040 and a low of ₹114.1. Final close ₹1,053.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹1,449.95 | ₹1,562.85 | ₹1,389.85 | ₹1,399.65 | 3,527 | 5,925 |
| 30 Nov 2022 | ₹1,403.95 | ₹1,563.65 | ₹1,315.35 | ₹1,548.85 | 5,526 | 6,000 |
| 1 Dec 2022 | ₹1,671.4 | ₹1,672.3 | ₹1,466.85 | ₹1,466.85 | 1,727 | 6,025 |
| 2 Dec 2022 | ₹1,374.6 | ₹1,392.55 | ₹1,298 | ₹1,382.2 | 1,151 | 6,150 |
| 5 Dec 2022 | ₹1,387.4 | ₹1,557.75 | ₹1,300 | ₹1,557.75 | 1,851 | 6,175 |
| 6 Dec 2022 | ₹1,509.95 | ₹1,533.95 | ₹1,401.1 | ₹1,457.6 | 1,001 | 6,225 |
| 7 Dec 2022 | ₹1,457.7 | ₹1,464.3 | ₹1,283.4 | ₹1,350 | 776 | 6,075 |
| 8 Dec 2022 | ₹1,455.15 | ₹1,687 | ₹1,455.15 | ₹1,687 | 451 | 5,925 |
| 9 Dec 2022 | ₹1,761.6 | ₹1,826.4 | ₹1,615.6 | ₹1,644.5 | 576 | 5,775 |
| 12 Dec 2022 | ₹1,535.45 | ₹1,767.35 | ₹1,515.4 | ₹1,750 | 801 | 5,875 |
| 13 Dec 2022 | ₹1,837.5 | ₹1,920.65 | ₹1,837.5 | ₹1,920.65 | 101 | 5,800 |
| 14 Dec 2022 | ₹2,040 | ₹2,040 | ₹2,030 | ₹2,030 | 51 | 5,750 |
| 15 Dec 2022 | ₹1,951 | ₹1,951 | ₹1,381.5 | ₹1,381.5 | 701 | 5,775 |
| 16 Dec 2022 | ₹1,282.25 | ₹1,488.95 | ₹1,127.2 | ₹1,217.7 | 1,601 | 5,700 |
| 19 Dec 2022 | ₹1,225 | ₹1,379.3 | ₹1,152 | ₹1,379.3 | 851 | 5,300 |
| 20 Dec 2022 | ₹1,219.1 | ₹1,313.4 | ₹991.9 | ₹1,307.1 | 5,551 | 7,325 |
| 21 Dec 2022 | ₹1,430.5 | ₹1,499.8 | ₹683.85 | ₹819.25 | 20,226 | 9,025 |
| 22 Dec 2022 | ₹902.85 | ₹933.15 | ₹461.15 | ₹466 | 12,13,352 | 93,225 |
| 23 Dec 2022 | ₹335.05 | ₹448.25 | ₹116.05 | ₹137.65 | 3,26,53,952 | 8,28,875 |
| 26 Dec 2022 | ₹138.7 | ₹759.15 | ₹114.1 | ₹587.7 | 5,57,49,002 | 3,85,625 |
| 27 Dec 2022 | ₹671.15 | ₹797.75 | ₹376 | ₹745 | 74,84,401 | 1,87,925 |
| 28 Dec 2022 | ₹635.05 | ₹860.9 | ₹591.5 | ₹614.85 | 10,97,976 | 1,41,150 |
| 29 Dec 2022 | ₹550.15 | ₹1,062.75 | ₹320 | ₹1,053.1 | 82,11,602 | 96,350 |