NIFTY BANK 42,900 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹1,435.85 and a low of ₹9.3. Final close ₹351.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹964.95 | ₹1,058.85 | ₹911.15 | ₹929.2 | 28,802 | 32,050 |
| 30 Nov 2022 | ₹989.9 | ₹1,059.35 | ₹857.65 | ₹1,059.35 | 73,902 | 32,275 |
| 1 Dec 2022 | ₹1,164.3 | ₹1,175.25 | ₹945.6 | ₹985.2 | 23,077 | 28,775 |
| 2 Dec 2022 | ₹939.35 | ₹946.95 | ₹825.35 | ₹901 | 43,426 | 38,100 |
| 5 Dec 2022 | ₹912.95 | ₹1,041.45 | ₹826.9 | ₹1,041.45 | 32,676 | 29,375 |
| 6 Dec 2022 | ₹985.75 | ₹1,027.45 | ₹894.95 | ₹951.7 | 26,651 | 28,000 |
| 7 Dec 2022 | ₹944.55 | ₹999.6 | ₹790 | ₹868.65 | 54,802 | 28,000 |
| 8 Dec 2022 | ₹869.35 | ₹1,110.2 | ₹820 | ₹1,110.2 | 33,902 | 25,475 |
| 9 Dec 2022 | ₹1,162.25 | ₹1,236.3 | ₹940 | ₹1,071.85 | 22,077 | 23,950 |
| 12 Dec 2022 | ₹974.3 | ₹1,190.8 | ₹922.95 | ₹1,138.5 | 9,376 | 21,800 |
| 13 Dec 2022 | ₹1,199.95 | ₹1,316.5 | ₹1,199.95 | ₹1,307.6 | 11,427 | 22,375 |
| 14 Dec 2022 | ₹1,381.5 | ₹1,435.85 | ₹1,346.4 | ₹1,357.75 | 3,201 | 21,550 |
| 15 Dec 2022 | ₹1,350 | ₹1,350 | ₹801.45 | ₹821 | 22,951 | 20,325 |
| 16 Dec 2022 | ₹759.4 | ₹895.55 | ₹597.8 | ₹660 | 52,426 | 23,375 |
| 19 Dec 2022 | ₹681.3 | ₹801.95 | ₹604.85 | ₹795.9 | 45,103 | 23,175 |
| 20 Dec 2022 | ₹673.9 | ₹720 | ₹482.4 | ₹706 | 2,25,677 | 21,500 |
| 21 Dec 2022 | ₹756.35 | ₹862.35 | ₹311.55 | ₹379.75 | 12,09,652 | 1,36,525 |
| 22 Dec 2022 | ₹410 | ₹455.55 | ₹132.45 | ₹132.8 | 38,74,702 | 2,81,850 |
| 23 Dec 2022 | ₹75 | ₹138.25 | ₹28.8 | ₹32.8 | 1,50,44,527 | 9,41,375 |
| 26 Dec 2022 | ₹33 | ₹287.65 | ₹21.55 | ₹155.7 | 3,22,81,302 | 10,87,500 |
| 27 Dec 2022 | ₹176.8 | ₹279.95 | ₹78 | ₹209 | 6,13,13,277 | 13,05,800 |
| 28 Dec 2022 | ₹160 | ₹278.95 | ₹98.9 | ₹108 | 13,36,91,302 | 19,48,225 |
| 29 Dec 2022 | ₹89.65 | ₹362.85 | ₹9.3 | ₹351.75 | 28,94,05,228 | 8,99,050 |