NIFTY BANK 43,100 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹1,261.9 and a low of ₹4.2. Final close ₹152.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹800.95 | ₹933.95 | ₹793.15 | ₹816.9 | 99,201 | 37,900 |
| 30 Nov 2022 | ₹841.55 | ₹950.3 | ₹748 | ₹914.15 | 1,21,552 | 39,050 |
| 1 Dec 2022 | ₹976.05 | ₹1,037.15 | ₹831.25 | ₹855.05 | 63,551 | 35,700 |
| 2 Dec 2022 | ₹838.85 | ₹838.85 | ₹712.1 | ₹770 | 1,26,727 | 51,100 |
| 5 Dec 2022 | ₹799.95 | ₹908.1 | ₹710.1 | ₹895.05 | 1,14,678 | 43,800 |
| 6 Dec 2022 | ₹800 | ₹897.65 | ₹785 | ₹814.85 | 90,353 | 52,300 |
| 7 Dec 2022 | ₹801.05 | ₹868 | ₹673 | ₹744.9 | 1,83,701 | 56,775 |
| 8 Dec 2022 | ₹738.15 | ₹968.15 | ₹696.05 | ₹968.15 | 1,26,251 | 36,050 |
| 9 Dec 2022 | ₹1,000 | ₹1,085.2 | ₹800 | ₹930.65 | 34,301 | 30,200 |
| 12 Dec 2022 | ₹835.2 | ₹1,035 | ₹785.2 | ₹982.05 | 23,001 | 29,650 |
| 13 Dec 2022 | ₹1,051.25 | ₹1,150.05 | ₹1,050.15 | ₹1,136.7 | 14,476 | 27,150 |
| 14 Dec 2022 | ₹1,192.95 | ₹1,261.9 | ₹1,166.45 | ₹1,185.95 | 6,701 | 25,050 |
| 15 Dec 2022 | ₹1,173.25 | ₹1,197.7 | ₹657.8 | ₹678.35 | 28,101 | 27,675 |
| 16 Dec 2022 | ₹609.6 | ₹757.05 | ₹472.35 | ₹527.15 | 3,14,227 | 43,000 |
| 19 Dec 2022 | ₹535.9 | ₹652.75 | ₹477.25 | ₹644.45 | 2,60,202 | 40,925 |
| 20 Dec 2022 | ₹506.85 | ₹620 | ₹374.05 | ₹555.45 | 11,52,777 | 84,375 |
| 21 Dec 2022 | ₹600 | ₹702.35 | ₹243.35 | ₹282 | 16,79,653 | 1,68,675 |
| 22 Dec 2022 | ₹330.05 | ₹332.85 | ₹84.4 | ₹84.4 | 28,01,201 | 3,41,175 |
| 23 Dec 2022 | ₹45 | ₹90.55 | ₹21.8 | ₹23.75 | 91,21,953 | 5,27,700 |
| 26 Dec 2022 | ₹18.1 | ₹202.65 | ₹18.1 | ₹91.65 | 2,15,30,527 | 8,22,050 |
| 27 Dec 2022 | ₹118.45 | ₹186.5 | ₹48 | ₹120 | 3,50,01,127 | 10,11,575 |
| 28 Dec 2022 | ₹77.7 | ₹169 | ₹43.85 | ₹48 | 7,41,48,453 | 18,96,875 |
| 29 Dec 2022 | ₹22.65 | ₹163.15 | ₹4.2 | ₹152.75 | 26,80,62,778 | 10,51,100 |