NIFTY BANK 43,800 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹726.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹488.4 | ₹557.95 | ₹460 | ₹469.45 | 35,677 | 1,05,000 |
| 30 Nov 2022 | ₹498.9 | ₹550.3 | ₹427.55 | ₹550.3 | 59,726 | 1,06,425 |
| 1 Dec 2022 | ₹601.05 | ₹635.9 | ₹485.4 | ₹500 | 1,57,002 | 31,075 |
| 2 Dec 2022 | ₹466.4 | ₹470.05 | ₹393.7 | ₹432 | 61,526 | 36,900 |
| 5 Dec 2022 | ₹437.2 | ₹515.9 | ₹388.15 | ₹513.25 | 31,202 | 35,975 |
| 6 Dec 2022 | ₹494.8 | ₹510.6 | ₹432.5 | ₹456.95 | 24,377 | 34,325 |
| 7 Dec 2022 | ₹455.9 | ₹483.9 | ₹350 | ₹393.1 | 51,428 | 36,825 |
| 8 Dec 2022 | ₹382.8 | ₹529.4 | ₹360 | ₹529.4 | 84,503 | 42,775 |
| 9 Dec 2022 | ₹559.85 | ₹608.85 | ₹402.45 | ₹478.05 | 3,30,578 | 73,400 |
| 12 Dec 2022 | ₹419.9 | ₹565 | ₹386.4 | ₹512.85 | 2,55,901 | 77,175 |
| 13 Dec 2022 | ₹545.05 | ₹644.9 | ₹542 | ₹644.9 | 2,92,503 | 52,075 |
| 14 Dec 2022 | ₹644.65 | ₹726.8 | ₹643.75 | ₹666.65 | 1,11,877 | 50,500 |
| 15 Dec 2022 | ₹666.9 | ₹666.9 | ₹277.9 | ₹290.05 | 5,43,601 | 1,48,650 |
| 16 Dec 2022 | ₹250.05 | ₹336.75 | ₹174.9 | ₹198 | 8,06,852 | 1,70,350 |
| 19 Dec 2022 | ₹197.75 | ₹251.9 | ₹172 | ₹247.05 | 5,36,777 | 1,68,675 |
| 20 Dec 2022 | ₹190 | ₹220 | ₹121.2 | ₹198 | 11,59,327 | 1,71,350 |
| 21 Dec 2022 | ₹200 | ₹254.65 | ₹95.5 | ₹97.05 | 21,72,578 | 2,33,525 |
| 22 Dec 2022 | ₹106.15 | ₹111 | ₹19.5 | ₹20.6 | 36,86,053 | 5,51,200 |
| 23 Dec 2022 | ₹19 | ₹24.75 | ₹10.85 | ₹11.45 | 57,33,153 | 4,57,325 |
| 26 Dec 2022 | ₹11.45 | ₹55.5 | ₹9.7 | ₹19.3 | 95,87,877 | 6,35,050 |
| 27 Dec 2022 | ₹25.05 | ₹39.55 | ₹12.25 | ₹16.7 | 1,32,39,728 | 7,18,750 |
| 28 Dec 2022 | ₹13.5 | ₹20.25 | ₹4.35 | ₹5.5 | 2,30,07,753 | 9,86,775 |
| 29 Dec 2022 | ₹3.75 | ₹4.45 | ₹0.05 | ₹0.05 | 1,87,52,353 | 5,94,400 |