NIFTY BANK 43,400 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹1,025.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹644.95 | ₹762.95 | ₹638.9 | ₹661.4 | 58,352 | 21,475 |
| 30 Nov 2022 | ₹697.85 | ₹774.1 | ₹595.55 | ₹730.75 | 83,301 | 27,100 |
| 1 Dec 2022 | ₹783.6 | ₹854 | ₹669.65 | ₹692 | 1,69,828 | 40,775 |
| 2 Dec 2022 | ₹639.8 | ₹657.75 | ₹563 | ₹611.4 | 50,101 | 37,700 |
| 5 Dec 2022 | ₹625 | ₹730.7 | ₹556.65 | ₹725 | 83,451 | 45,675 |
| 6 Dec 2022 | ₹694.85 | ₹715 | ₹617.05 | ₹648.2 | 94,677 | 42,500 |
| 7 Dec 2022 | ₹656.95 | ₹689 | ₹519.05 | ₹579.95 | 1,29,726 | 48,775 |
| 8 Dec 2022 | ₹566.9 | ₹767.35 | ₹538 | ₹767.35 | 2,84,002 | 62,000 |
| 9 Dec 2022 | ₹784.35 | ₹868.65 | ₹609.25 | ₹699.35 | 1,75,401 | 49,250 |
| 12 Dec 2022 | ₹668.2 | ₹818.75 | ₹595 | ₹761.3 | 1,12,877 | 43,925 |
| 13 Dec 2022 | ₹830 | ₹923.2 | ₹817.35 | ₹910.05 | 42,801 | 35,925 |
| 14 Dec 2022 | ₹960.95 | ₹1,025.1 | ₹938.7 | ₹947.15 | 21,876 | 31,200 |
| 15 Dec 2022 | ₹921.65 | ₹951.65 | ₹466.1 | ₹511.5 | 1,25,376 | 35,150 |
| 16 Dec 2022 | ₹441.25 | ₹556.85 | ₹322.2 | ₹356.4 | 11,59,226 | 1,21,650 |
| 19 Dec 2022 | ₹373.1 | ₹454.45 | ₹321 | ₹451.1 | 12,75,752 | 1,51,700 |
| 20 Dec 2022 | ₹329.1 | ₹399 | ₹240.3 | ₹373 | 12,00,151 | 1,77,350 |
| 21 Dec 2022 | ₹385 | ₹482.5 | ₹165.75 | ₹178 | 29,30,253 | 2,77,775 |
| 22 Dec 2022 | ₹200.15 | ₹225.8 | ₹43.6 | ₹46 | 29,67,352 | 4,31,850 |
| 23 Dec 2022 | ₹30 | ₹50 | ₹13.6 | ₹13.6 | 68,97,603 | 5,87,025 |
| 26 Dec 2022 | ₹12.8 | ₹115.8 | ₹12 | ₹43.75 | 1,58,77,102 | 7,63,575 |
| 27 Dec 2022 | ₹63.15 | ₹95.05 | ₹25.3 | ₹47.7 | 2,35,05,253 | 8,84,925 |
| 28 Dec 2022 | ₹36 | ₹68.5 | ₹13.9 | ₹14 | 4,64,78,553 | 13,80,900 |
| 29 Dec 2022 | ₹10.05 | ₹10.05 | ₹0.05 | ₹0.05 | 6,06,42,627 | 16,79,400 |