NIFTY BANK 43,000 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹1,352.15 and a low of ₹6.2. Final close ₹251.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹860 | ₹994.05 | ₹842.1 | ₹873 | 4,59,151 | 5,75,775 |
| 30 Nov 2022 | ₹879.9 | ₹992.3 | ₹797.95 | ₹984.2 | 7,96,676 | 5,95,200 |
| 1 Dec 2022 | ₹1,075 | ₹1,103.4 | ₹885.8 | ₹929.95 | 5,28,226 | 5,43,150 |
| 2 Dec 2022 | ₹870 | ₹890 | ₹766.1 | ₹830.05 | 6,06,478 | 5,88,075 |
| 5 Dec 2022 | ₹852.25 | ₹975 | ₹765.75 | ₹975 | 5,80,626 | 5,71,575 |
| 6 Dec 2022 | ₹880 | ₹962.5 | ₹841.1 | ₹898 | 3,94,402 | 5,80,300 |
| 7 Dec 2022 | ₹874.5 | ₹933.4 | ₹726 | ₹802.2 | 6,76,526 | 5,76,900 |
| 8 Dec 2022 | ₹778.7 | ₹1,040 | ₹754.65 | ₹1,031.05 | 6,83,176 | 5,40,525 |
| 9 Dec 2022 | ₹1,094.95 | ₹1,166 | ₹860.5 | ₹981.45 | 3,90,551 | 4,83,050 |
| 12 Dec 2022 | ₹920.1 | ₹1,113.1 | ₹849.5 | ₹1,055.65 | 2,77,401 | 4,81,175 |
| 13 Dec 2022 | ₹1,099.9 | ₹1,233.65 | ₹1,070.85 | ₹1,233.65 | 1,36,702 | 4,62,475 |
| 14 Dec 2022 | ₹1,293.9 | ₹1,352.15 | ₹1,253.1 | ₹1,267 | 94,827 | 4,56,350 |
| 15 Dec 2022 | ₹1,194.95 | ₹1,283.95 | ₹726 | ₹740 | 3,58,427 | 4,13,125 |
| 16 Dec 2022 | ₹664.85 | ₹833.8 | ₹531.3 | ₹594.1 | 13,48,927 | 4,56,725 |
| 19 Dec 2022 | ₹609.45 | ₹723.95 | ₹536 | ₹723.95 | 8,87,627 | 4,59,175 |
| 20 Dec 2022 | ₹609.8 | ₹655.05 | ₹427.35 | ₹630.05 | 27,78,802 | 5,41,550 |
| 21 Dec 2022 | ₹660 | ₹782 | ₹276.75 | ₹329.9 | 59,68,001 | 11,21,375 |
| 22 Dec 2022 | ₹398 | ₹398 | ₹105.7 | ₹107.8 | 1,45,69,151 | 24,52,600 |
| 23 Dec 2022 | ₹60.05 | ₹110.95 | ₹25.2 | ₹28.35 | 3,30,82,153 | 31,23,250 |
| 26 Dec 2022 | ₹24.55 | ₹242 | ₹23 | ₹118 | 6,46,37,502 | 29,52,900 |
| 27 Dec 2022 | ₹149.7 | ₹230 | ₹61.25 | ₹161 | 10,06,28,952 | 29,18,500 |
| 28 Dec 2022 | ₹120 | ₹220 | ₹66.85 | ₹74.55 | 18,77,91,228 | 42,75,475 |
| 29 Dec 2022 | ₹59.65 | ₹263.2 | ₹6.2 | ₹251.05 | 39,83,32,477 | 13,05,850 |