NIFTY BANK 42,700 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹1,611.9 and a low of ₹33.5. Final close ₹551.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹1,083.45 | ₹1,189.7 | ₹1,050 | ₹1,053.4 | 4,951 | 55,875 |
| 30 Nov 2022 | ₹1,148 | ₹1,182.35 | ₹983.5 | ₹1,182.35 | 6,201 | 55,350 |
| 1 Dec 2022 | ₹1,222.6 | ₹1,309.05 | ₹1,092.75 | ₹1,118.85 | 12,602 | 54,075 |
| 2 Dec 2022 | ₹1,070 | ₹1,109.05 | ₹953.5 | ₹1,033 | 5,151 | 54,300 |
| 5 Dec 2022 | ₹1,039 | ₹1,163.7 | ₹954.8 | ₹1,141.4 | 9,401 | 53,825 |
| 6 Dec 2022 | ₹1,141.05 | ₹1,163.4 | ₹1,036.2 | ₹1,082.95 | 2,302 | 53,800 |
| 7 Dec 2022 | ₹1,047.55 | ₹1,140 | ₹915.65 | ₹987.25 | 15,501 | 55,425 |
| 8 Dec 2022 | ₹960 | ₹1,269.1 | ₹942.05 | ₹1,268.75 | 10,028 | 52,975 |
| 9 Dec 2022 | ₹1,332.25 | ₹1,394.25 | ₹1,097.65 | ₹1,231.25 | 3,476 | 50,625 |
| 12 Dec 2022 | ₹1,130 | ₹1,354.5 | ₹1,080 | ₹1,305.5 | 17,451 | 38,200 |
| 13 Dec 2022 | ₹1,380 | ₹1,494 | ₹1,380 | ₹1,494 | 24,976 | 16,800 |
| 14 Dec 2022 | ₹1,559.95 | ₹1,611.9 | ₹1,527.8 | ₹1,548.75 | 34,477 | 9,425 |
| 15 Dec 2022 | ₹1,527.45 | ₹1,542.8 | ₹953.8 | ₹961.35 | 6,752 | 8,775 |
| 16 Dec 2022 | ₹912.7 | ₹1,032.1 | ₹732 | ₹796.1 | 31,226 | 9,825 |
| 19 Dec 2022 | ₹794.6 | ₹971.2 | ₹740 | ₹971.2 | 20,452 | 8,850 |
| 20 Dec 2022 | ₹822.1 | ₹879.15 | ₹612.7 | ₹872.15 | 81,451 | 11,250 |
| 21 Dec 2022 | ₹927.2 | ₹1,039.35 | ₹396.1 | ₹489 | 10,45,052 | 1,47,625 |
| 22 Dec 2022 | ₹540.95 | ₹560 | ₹199.05 | ₹199.05 | 49,87,602 | 5,05,125 |
| 23 Dec 2022 | ₹125 | ₹198.95 | ₹41.05 | ₹48.5 | 1,89,88,628 | 8,89,675 |
| 26 Dec 2022 | ₹48.05 | ₹396.9 | ₹40.25 | ₹246.8 | 4,48,60,553 | 14,71,825 |
| 27 Dec 2022 | ₹265.25 | ₹401 | ₹129.65 | ₹331.3 | 8,62,29,953 | 11,01,500 |
| 28 Dec 2022 | ₹265.05 | ₹423.95 | ₹196.55 | ₹211 | 5,73,65,652 | 6,64,175 |
| 29 Dec 2022 | ₹193.65 | ₹563.45 | ₹33.5 | ₹551.95 | 25,00,78,828 | 3,61,550 |