NIFTY BANK 43,200 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹1,177.65 and a low of ₹2.6. Final close ₹52.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹747.95 | ₹875.8 | ₹742.65 | ₹761 | 1,81,677 | 48,750 |
| 30 Nov 2022 | ₹789.6 | ₹868.95 | ₹693.9 | ₹865 | 1,61,752 | 43,375 |
| 1 Dec 2022 | ₹925 | ₹976.35 | ₹775 | ₹794.35 | 1,53,003 | 50,300 |
| 2 Dec 2022 | ₹727.15 | ₹766.65 | ₹661.35 | ₹727.3 | 1,02,628 | 59,950 |
| 5 Dec 2022 | ₹727.3 | ₹845 | ₹658.4 | ₹845 | 1,91,501 | 53,900 |
| 6 Dec 2022 | ₹804.05 | ₹846.35 | ₹725.1 | ₹759.15 | 1,59,177 | 67,625 |
| 7 Dec 2022 | ₹771.85 | ₹808.1 | ₹620.55 | ₹651.05 | 2,30,876 | 79,800 |
| 8 Dec 2022 | ₹673.55 | ₹898.75 | ₹639.6 | ₹898.75 | 2,09,551 | 41,700 |
| 9 Dec 2022 | ₹933.05 | ₹1,011.65 | ₹731.3 | ₹845 | 53,778 | 30,775 |
| 12 Dec 2022 | ₹802 | ₹960 | ₹719.6 | ₹905 | 50,776 | 31,800 |
| 13 Dec 2022 | ₹962.95 | ₹1,089.9 | ₹959.35 | ₹1,068 | 20,277 | 26,900 |
| 14 Dec 2022 | ₹1,123.4 | ₹1,177.65 | ₹1,098.55 | ₹1,109.5 | 18,701 | 20,950 |
| 15 Dec 2022 | ₹1,060.95 | ₹1,115 | ₹592.95 | ₹607 | 33,602 | 21,200 |
| 16 Dec 2022 | ₹546.15 | ₹686.8 | ₹419 | ₹470 | 13,96,976 | 88,775 |
| 19 Dec 2022 | ₹488.35 | ₹584 | ₹419.4 | ₹584 | 9,25,302 | 96,300 |
| 20 Dec 2022 | ₹515.95 | ₹523.9 | ₹325.1 | ₹495.05 | 18,76,277 | 1,58,800 |
| 21 Dec 2022 | ₹533 | ₹625 | ₹215.65 | ₹240.05 | 26,86,651 | 3,00,700 |
| 22 Dec 2022 | ₹278.75 | ₹287.25 | ₹67.45 | ₹68.35 | 36,84,477 | 4,89,150 |
| 23 Dec 2022 | ₹27.7 | ₹75.95 | ₹19.1 | ₹19.5 | 98,10,628 | 7,23,350 |
| 26 Dec 2022 | ₹19.5 | ₹168.75 | ₹16.1 | ₹70.05 | 2,31,05,077 | 9,22,700 |
| 27 Dec 2022 | ₹88 | ₹149.55 | ₹38.45 | ₹88.95 | 3,95,55,201 | 9,98,475 |
| 28 Dec 2022 | ₹55.55 | ₹127.75 | ₹29.1 | ₹31.75 | 7,57,45,401 | 19,42,050 |
| 29 Dec 2022 | ₹24.65 | ₹63.25 | ₹2.6 | ₹52.8 | 27,31,45,328 | 18,17,275 |