NIFTY BANK 42,400 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹1,870.9 and a low of ₹75. Final close ₹850.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹1,290 | ₹1,391.2 | ₹1,234.9 | ₹1,234.9 | 2,476 | 12,500 |
| 30 Nov 2022 | ₹1,258.15 | ₹1,388.2 | ₹1,174.65 | ₹1,388.2 | 2,127 | 12,350 |
| 1 Dec 2022 | ₹1,510 | ₹1,542.05 | ₹1,356.95 | ₹1,356.95 | 2,126 | 12,275 |
| 2 Dec 2022 | ₹1,247.15 | ₹1,265 | ₹1,143.2 | ₹1,233.85 | 2,851 | 11,225 |
| 5 Dec 2022 | ₹1,260.5 | ₹1,364.7 | ₹1,169.75 | ₹1,327.2 | 1,851 | 11,700 |
| 6 Dec 2022 | ₹1,305 | ₹1,399.2 | ₹1,271.05 | ₹1,312.05 | 3,051 | 11,725 |
| 7 Dec 2022 | ₹1,291.2 | ₹1,291.2 | ₹1,130.15 | ₹1,199 | 526 | 11,525 |
| 8 Dec 2022 | ₹1,194.55 | ₹1,500.35 | ₹1,194.55 | ₹1,497.25 | 4,026 | 11,250 |
| 9 Dec 2022 | ₹1,568.75 | ₹1,670 | ₹1,340 | ₹1,486 | 2,601 | 10,950 |
| 12 Dec 2022 | ₹1,584.55 | ₹1,585.65 | ₹1,505.25 | ₹1,569.8 | 2,202 | 10,825 |
| 13 Dec 2022 | ₹1,680 | ₹1,748.9 | ₹1,673 | ₹1,742 | 951 | 10,000 |
| 14 Dec 2022 | ₹1,821.9 | ₹1,870.9 | ₹1,804.15 | ₹1,826.65 | 1,876 | 9,900 |
| 15 Dec 2022 | ₹1,796.2 | ₹1,808.45 | ₹1,300 | ₹1,300 | 627 | 9,975 |
| 16 Dec 2022 | ₹1,241 | ₹1,256.75 | ₹955 | ₹1,035.3 | 4,176 | 9,950 |
| 19 Dec 2022 | ₹1,023.85 | ₹1,219.8 | ₹978.15 | ₹1,219.8 | 1,402 | 9,550 |
| 20 Dec 2022 | ₹1,069.35 | ₹1,148.6 | ₹834.65 | ₹1,148.6 | 15,176 | 9,725 |
| 21 Dec 2022 | ₹1,283.35 | ₹1,312.2 | ₹542.85 | ₹666.25 | 1,58,951 | 24,925 |
| 22 Dec 2022 | ₹724 | ₹775 | ₹340.1 | ₹340.1 | 54,02,651 | 4,15,000 |
| 23 Dec 2022 | ₹220.05 | ₹333.55 | ₹75 | ₹90 | 2,17,63,002 | 8,24,925 |
| 26 Dec 2022 | ₹79 | ₹601 | ₹75.05 | ₹430.25 | 4,56,97,778 | 6,30,625 |
| 27 Dec 2022 | ₹504.55 | ₹626 | ₹255.15 | ₹570 | 3,43,49,527 | 3,45,800 |
| 28 Dec 2022 | ₹482.7 | ₹678.3 | ₹400 | ₹430.1 | 53,87,427 | 1,97,600 |
| 29 Dec 2022 | ₹380 | ₹862.15 | ₹168 | ₹850.2 | 4,70,53,127 | 97,500 |