NIFTY BANK 43,900 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹660.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹444.35 | ₹514.8 | ₹422 | ₹434 | 43,502 | 39,575 |
| 30 Nov 2022 | ₹458 | ₹507.35 | ₹390.55 | ₹507.35 | 30,252 | 36,150 |
| 1 Dec 2022 | ₹553.65 | ₹585.4 | ₹445.35 | ₹460.6 | 50,952 | 26,425 |
| 2 Dec 2022 | ₹410.65 | ₹426.45 | ₹357.3 | ₹393.6 | 39,002 | 32,600 |
| 5 Dec 2022 | ₹399.5 | ₹470.7 | ₹350 | ₹470.7 | 30,878 | 35,400 |
| 6 Dec 2022 | ₹431 | ₹464 | ₹393.65 | ₹412.7 | 18,403 | 37,100 |
| 7 Dec 2022 | ₹415.45 | ₹438 | ₹316 | ₹355.15 | 29,528 | 38,950 |
| 8 Dec 2022 | ₹340.6 | ₹484.9 | ₹327 | ₹484.9 | 1,17,528 | 37,175 |
| 9 Dec 2022 | ₹485.05 | ₹551 | ₹360.45 | ₹432.55 | 1,06,577 | 37,375 |
| 12 Dec 2022 | ₹374.15 | ₹509.2 | ₹342.35 | ₹465 | 1,05,702 | 51,600 |
| 13 Dec 2022 | ₹502.95 | ₹583.6 | ₹480.05 | ₹583.6 | 2,48,152 | 58,700 |
| 14 Dec 2022 | ₹575.05 | ₹660.05 | ₹575.05 | ₹596.05 | 1,62,576 | 52,900 |
| 15 Dec 2022 | ₹537.95 | ₹592.25 | ₹238.2 | ₹251 | 5,43,601 | 1,11,700 |
| 16 Dec 2022 | ₹225 | ₹292.35 | ₹152 | ₹170.05 | 6,62,578 | 1,44,100 |
| 19 Dec 2022 | ₹173.7 | ₹211 | ₹145.9 | ₹206.3 | 4,17,653 | 1,45,650 |
| 20 Dec 2022 | ₹180.05 | ₹180.05 | ₹102.15 | ₹154.75 | 8,24,002 | 1,48,075 |
| 21 Dec 2022 | ₹179.95 | ₹211.1 | ₹82.85 | ₹91 | 16,94,926 | 1,50,700 |
| 22 Dec 2022 | ₹121.95 | ₹121.95 | ₹16.4 | ₹16.4 | 34,87,402 | 3,89,050 |
| 23 Dec 2022 | ₹15 | ₹21.3 | ₹10 | ₹10 | 34,88,352 | 3,75,775 |
| 26 Dec 2022 | ₹11 | ₹46.7 | ₹5.05 | ₹16 | 82,91,202 | 4,83,750 |
| 27 Dec 2022 | ₹20.65 | ₹32.65 | ₹10.25 | ₹13.7 | 97,15,651 | 6,30,100 |
| 28 Dec 2022 | ₹8.1 | ₹15.2 | ₹3.65 | ₹4.3 | 1,85,08,478 | 6,52,525 |
| 29 Dec 2022 | ₹3 | ₹4 | ₹0.05 | ₹0.05 | 1,17,01,202 | 3,77,000 |