NIFTY BANK 42,600 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹1,705.2 and a low of ₹49.4. Final close ₹651.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹1,159.95 | ₹1,261.25 | ₹1,111.45 | ₹1,121.4 | 5,527 | 13,125 |
| 30 Nov 2022 | ₹1,210 | ₹1,251 | ₹1,042.95 | ₹1,251 | 4,752 | 12,475 |
| 1 Dec 2022 | ₹1,351.6 | ₹1,390.7 | ₹1,161.95 | ₹1,186.1 | 5,651 | 11,700 |
| 2 Dec 2022 | ₹1,095.9 | ₹1,125 | ₹1,011.1 | ₹1,101.7 | 2,977 | 11,375 |
| 5 Dec 2022 | ₹1,113.45 | ₹1,238.1 | ₹1,018.8 | ₹1,234.3 | 5,201 | 13,375 |
| 6 Dec 2022 | ₹1,190 | ₹1,234.3 | ₹1,119.55 | ₹1,172 | 926 | 13,175 |
| 7 Dec 2022 | ₹1,178.85 | ₹1,219.95 | ₹993.75 | ₹1,054 | 2,001 | 12,375 |
| 8 Dec 2022 | ₹1,048.05 | ₹1,335.75 | ₹1,048.05 | ₹1,335.75 | 5,901 | 13,175 |
| 9 Dec 2022 | ₹1,399.45 | ₹1,503 | ₹1,164.6 | ₹1,334.8 | 2,301 | 12,925 |
| 12 Dec 2022 | ₹1,165 | ₹1,416.6 | ₹1,165 | ₹1,391.4 | 751 | 12,800 |
| 13 Dec 2022 | ₹1,480 | ₹1,566.5 | ₹1,468.15 | ₹1,566.5 | 851 | 12,500 |
| 14 Dec 2022 | ₹1,672 | ₹1,705.2 | ₹1,618 | ₹1,618 | 1,226 | 12,275 |
| 15 Dec 2022 | ₹1,623.4 | ₹1,623.4 | ₹1,034.55 | ₹1,046.55 | 3,976 | 10,950 |
| 16 Dec 2022 | ₹991.7 | ₹1,099.75 | ₹802.05 | ₹866.15 | 22,676 | 9,875 |
| 19 Dec 2022 | ₹941.15 | ₹1,050.8 | ₹813.55 | ₹1,050.8 | 15,951 | 9,625 |
| 20 Dec 2022 | ₹902.15 | ₹964.05 | ₹680.65 | ₹955.7 | 29,426 | 10,750 |
| 21 Dec 2022 | ₹1,075 | ₹1,132.4 | ₹446.3 | ₹545 | 8,04,176 | 1,29,875 |
| 22 Dec 2022 | ₹594.2 | ₹629.05 | ₹241.25 | ₹242 | 57,74,952 | 4,56,375 |
| 23 Dec 2022 | ₹150.05 | ₹238.8 | ₹49.6 | ₹57.85 | 1,92,68,877 | 7,12,775 |
| 26 Dec 2022 | ₹60.1 | ₹459.85 | ₹49.4 | ₹304 | 4,25,78,252 | 9,45,350 |
| 27 Dec 2022 | ₹316.8 | ₹470.85 | ₹163 | ₹408 | 8,84,06,153 | 6,98,675 |
| 28 Dec 2022 | ₹322.55 | ₹504 | ₹261.6 | ₹282.7 | 2,78,56,728 | 4,69,125 |
| 29 Dec 2022 | ₹229 | ₹663 | ₹63.5 | ₹651.05 | 21,03,03,402 | 2,20,725 |