NIFTY BANK 42,800 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹1,529 and a low of ₹17.35. Final close ₹450.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹1,005.85 | ₹1,123.8 | ₹973.6 | ₹994 | 19,051 | 29,550 |
| 30 Nov 2022 | ₹1,050.55 | ₹1,117 | ₹918.05 | ₹1,106.15 | 51,252 | 27,475 |
| 1 Dec 2022 | ₹1,169.65 | ₹1,244.15 | ₹1,012.7 | ₹1,070.3 | 22,477 | 22,075 |
| 2 Dec 2022 | ₹970 | ₹1,008 | ₹885.35 | ₹966.9 | 21,402 | 23,950 |
| 5 Dec 2022 | ₹974.45 | ₹1,108.8 | ₹891.2 | ₹1,108.8 | 20,651 | 22,875 |
| 6 Dec 2022 | ₹1,064.25 | ₹1,084.65 | ₹964.45 | ₹1,013.85 | 13,777 | 22,725 |
| 7 Dec 2022 | ₹1,020 | ₹1,068.65 | ₹850 | ₹930.85 | 20,876 | 22,500 |
| 8 Dec 2022 | ₹901.85 | ₹1,196.25 | ₹882.05 | ₹1,181.9 | 19,502 | 21,000 |
| 9 Dec 2022 | ₹1,229 | ₹1,323.75 | ₹1,014.95 | ₹1,150 | 10,876 | 19,825 |
| 12 Dec 2022 | ₹1,050 | ₹1,271.75 | ₹1,000 | ₹1,221.25 | 11,201 | 16,350 |
| 13 Dec 2022 | ₹1,308.4 | ₹1,396.4 | ₹1,298.7 | ₹1,390.35 | 8,926 | 14,925 |
| 14 Dec 2022 | ₹1,445 | ₹1,529 | ₹1,433.15 | ₹1,443.9 | 2,101 | 14,175 |
| 15 Dec 2022 | ₹1,435.45 | ₹1,460 | ₹875.8 | ₹893.95 | 10,101 | 11,825 |
| 16 Dec 2022 | ₹870 | ₹978.25 | ₹667.45 | ₹716.2 | 55,301 | 14,700 |
| 19 Dec 2022 | ₹759.6 | ₹886.8 | ₹671.2 | ₹886.8 | 52,051 | 15,325 |
| 20 Dec 2022 | ₹744.45 | ₹808.45 | ₹541.8 | ₹787.7 | 2,06,527 | 18,000 |
| 21 Dec 2022 | ₹859.95 | ₹954.45 | ₹353.05 | ₹425.75 | 13,12,077 | 1,72,150 |
| 22 Dec 2022 | ₹474.15 | ₹496.85 | ₹163.6 | ₹166 | 51,01,102 | 4,11,500 |
| 23 Dec 2022 | ₹80.45 | ₹164.95 | ₹34.35 | ₹39.95 | 2,04,50,053 | 8,29,150 |
| 26 Dec 2022 | ₹42.05 | ₹339.55 | ₹30.05 | ₹198 | 4,65,16,452 | 15,91,525 |
| 27 Dec 2022 | ₹256.75 | ₹337.55 | ₹101 | ₹265.1 | 9,59,52,652 | 13,62,375 |
| 28 Dec 2022 | ₹201.8 | ₹348 | ₹142.15 | ₹153 | 11,94,88,752 | 16,01,700 |
| 29 Dec 2022 | ₹133.8 | ₹463 | ₹17.35 | ₹450.55 | 28,38,50,353 | 3,62,675 |