NIFTY BANK 42,300 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹1,981.25 and a low of ₹91.15. Final close ₹951.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹1,367 | ₹1,472.9 | ₹1,306.7 | ₹1,306.7 | 1,751 | 15,550 |
| 30 Nov 2022 | ₹1,433.8 | ₹1,467.3 | ₹1,242.65 | ₹1,467.3 | 6,202 | 14,425 |
| 1 Dec 2022 | ₹1,561.55 | ₹1,605.4 | ₹1,354.5 | ₹1,401.35 | 6,751 | 14,725 |
| 2 Dec 2022 | ₹1,280.2 | ₹1,344.5 | ₹1,214.65 | ₹1,318.35 | 2,226 | 15,350 |
| 5 Dec 2022 | ₹1,318.3 | ₹1,469.8 | ₹1,235 | ₹1,469.8 | 1,027 | 15,350 |
| 6 Dec 2022 | ₹1,400.05 | ₹1,456.75 | ₹1,330.95 | ₹1,384.1 | 1,526 | 15,175 |
| 7 Dec 2022 | ₹1,400 | ₹1,400 | ₹1,181.75 | ₹1,282 | 1,001 | 15,350 |
| 8 Dec 2022 | ₹1,256.15 | ₹1,574.1 | ₹1,251.3 | ₹1,574.1 | 2,501 | 14,750 |
| 9 Dec 2022 | ₹1,674 | ₹1,674 | ₹1,444.8 | ₹1,590.9 | 401 | 14,550 |
| 12 Dec 2022 | ₹1,670 | ₹1,704.55 | ₹1,566.3 | ₹1,653.5 | 4,076 | 10,550 |
| 13 Dec 2022 | ₹1,785.95 | ₹1,841.2 | ₹1,776 | ₹1,841.2 | 326 | 10,475 |
| 14 Dec 2022 | ₹1,920 | ₹1,981.25 | ₹1,900 | ₹1,910 | 1,351 | 9,550 |
| 15 Dec 2022 | ₹1,893.8 | ₹1,893.85 | ₹1,314.55 | ₹1,314.55 | 1,026 | 9,250 |
| 16 Dec 2022 | ₹1,259.7 | ₹1,420 | ₹1,053.95 | ₹1,141.4 | 4,126 | 9,375 |
| 19 Dec 2022 | ₹1,160 | ₹1,317 | ₹1,059.65 | ₹1,317 | 1,801 | 9,325 |
| 20 Dec 2022 | ₹1,160.95 | ₹1,221.7 | ₹910 | ₹1,216.65 | 19,652 | 15,425 |
| 21 Dec 2022 | ₹1,384.65 | ₹1,399.5 | ₹618.45 | ₹746 | 49,601 | 18,925 |
| 22 Dec 2022 | ₹787.75 | ₹857.05 | ₹400 | ₹400 | 31,06,378 | 2,00,000 |
| 23 Dec 2022 | ₹204.6 | ₹388.6 | ₹93.5 | ₹112.35 | 2,68,84,602 | 7,29,300 |
| 26 Dec 2022 | ₹103 | ₹678 | ₹91.15 | ₹500.1 | 5,66,81,652 | 4,90,200 |
| 27 Dec 2022 | ₹592.9 | ₹710 | ₹312.5 | ₹652.4 | 1,54,68,803 | 2,29,725 |
| 28 Dec 2022 | ₹569.15 | ₹771.55 | ₹501 | ₹525 | 25,79,451 | 1,50,825 |
| 29 Dec 2022 | ₹448.6 | ₹962.05 | ₹241.5 | ₹951 | 2,00,81,403 | 1,02,225 |