NIFTY BANK 42,500 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹1,799.9 and a low of ₹60.9. Final close ₹750.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹1,162.95 | ₹1,330.6 | ₹1,162.95 | ₹1,202.25 | 77,501 | 3,36,450 |
| 30 Nov 2022 | ₹1,229.95 | ₹1,330 | ₹1,103.35 | ₹1,329.45 | 1,36,277 | 3,34,400 |
| 1 Dec 2022 | ₹1,400.25 | ₹1,465 | ₹1,210.35 | ₹1,259.15 | 1,10,051 | 2,93,325 |
| 2 Dec 2022 | ₹1,171 | ₹1,208 | ₹1,070.35 | ₹1,157.95 | 97,102 | 2,81,025 |
| 5 Dec 2022 | ₹1,197.05 | ₹1,325 | ₹1,081.1 | ₹1,313.1 | 57,527 | 2,87,175 |
| 6 Dec 2022 | ₹1,276.55 | ₹1,310.35 | ₹1,170.15 | ₹1,229.4 | 78,152 | 2,54,050 |
| 7 Dec 2022 | ₹1,199.95 | ₹1,292.6 | ₹1,040.65 | ₹1,141.6 | 91,776 | 2,46,625 |
| 8 Dec 2022 | ₹1,140.95 | ₹1,433 | ₹1,087 | ₹1,427 | 1,09,226 | 2,42,450 |
| 9 Dec 2022 | ₹1,470 | ₹1,578.85 | ₹1,240 | ₹1,400.55 | 79,676 | 2,19,825 |
| 12 Dec 2022 | ₹1,348 | ₹1,525.85 | ₹1,234.1 | ₹1,464.4 | 37,852 | 2,17,475 |
| 13 Dec 2022 | ₹1,517.25 | ₹1,664.5 | ₹1,517.25 | ₹1,659 | 49,051 | 1,95,125 |
| 14 Dec 2022 | ₹1,742.05 | ₹1,799.9 | ₹1,700 | ₹1,721.85 | 40,876 | 1,99,925 |
| 15 Dec 2022 | ₹1,674.85 | ₹1,738.15 | ₹1,108.75 | ₹1,141.45 | 91,401 | 2,02,325 |
| 16 Dec 2022 | ₹1,071.5 | ₹1,242.95 | ₹876 | ₹953.2 | 1,49,676 | 2,15,325 |
| 19 Dec 2022 | ₹988.3 | ₹1,142.95 | ₹890 | ₹1,142.95 | 80,577 | 2,20,225 |
| 20 Dec 2022 | ₹1,002.95 | ₹1,050 | ₹751.1 | ₹1,035.2 | 1,94,303 | 2,13,725 |
| 21 Dec 2022 | ₹1,137.3 | ₹1,227.05 | ₹498.5 | ₹614 | 15,23,426 | 2,96,950 |
| 22 Dec 2022 | ₹667.4 | ₹700.25 | ₹290 | ₹292 | 1,34,28,026 | 14,57,275 |
| 23 Dec 2022 | ₹140 | ₹284.1 | ₹61.05 | ₹74.45 | 4,43,11,603 | 19,95,700 |
| 26 Dec 2022 | ₹69.45 | ₹527.7 | ₹60.9 | ₹365 | 7,92,40,152 | 14,55,875 |
| 27 Dec 2022 | ₹408.1 | ₹546 | ₹205 | ₹486 | 10,23,88,053 | 15,49,150 |
| 28 Dec 2022 | ₹360 | ₹590 | ₹334.45 | ₹352.1 | 2,50,40,178 | 9,51,900 |
| 29 Dec 2022 | ₹352 | ₹763 | ₹109.05 | ₹750.1 | 14,42,59,678 | 4,31,275 |