NIFTY BANK 44,200 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹490.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹349.05 | ₹395.55 | ₹318.65 | ₹332.1 | 17,826 | 15,300 |
| 30 Nov 2022 | ₹358.1 | ₹388.15 | ₹292.9 | ₹388.15 | 19,677 | 16,650 |
| 1 Dec 2022 | ₹419.9 | ₹457.6 | ₹338.15 | ₹344.5 | 52,101 | 23,150 |
| 2 Dec 2022 | ₹311.85 | ₹322.95 | ₹263.25 | ₹293.35 | 45,101 | 25,725 |
| 5 Dec 2022 | ₹290 | ₹350 | ₹255.5 | ₹350 | 36,501 | 33,500 |
| 6 Dec 2022 | ₹325.05 | ₹346.45 | ₹287.7 | ₹300.7 | 26,077 | 34,550 |
| 7 Dec 2022 | ₹302.6 | ₹320.6 | ₹224.5 | ₹256.9 | 86,677 | 41,050 |
| 8 Dec 2022 | ₹244.05 | ₹341.65 | ₹229.3 | ₹338.05 | 1,12,651 | 47,700 |
| 9 Dec 2022 | ₹370.55 | ₹398.15 | ₹248.1 | ₹301 | 1,33,852 | 43,700 |
| 12 Dec 2022 | ₹271 | ₹362 | ₹231.35 | ₹320.3 | 1,32,001 | 51,900 |
| 13 Dec 2022 | ₹338 | ₹415 | ₹337.3 | ₹411.95 | 2,42,703 | 1,33,100 |
| 14 Dec 2022 | ₹490.5 | ₹490.75 | ₹416.7 | ₹422 | 3,45,577 | 86,250 |
| 15 Dec 2022 | ₹408.6 | ₹414.4 | ₹146.15 | ₹156.55 | 5,65,326 | 97,450 |
| 16 Dec 2022 | ₹156.6 | ₹183.1 | ₹93.45 | ₹95.55 | 8,72,427 | 1,82,025 |
| 19 Dec 2022 | ₹103.7 | ₹124.25 | ₹85.9 | ₹117.55 | 5,74,578 | 1,97,425 |
| 20 Dec 2022 | ₹86 | ₹103.4 | ₹60.5 | ₹83 | 11,58,452 | 1,76,675 |
| 21 Dec 2022 | ₹92.8 | ₹112.85 | ₹54.35 | ₹57.5 | 17,27,202 | 2,04,350 |
| 22 Dec 2022 | ₹57.55 | ₹62.4 | ₹12 | ₹13 | 25,92,327 | 3,34,050 |
| 23 Dec 2022 | ₹10.1 | ₹14.9 | ₹8 | ₹8 | 22,49,078 | 2,77,650 |
| 26 Dec 2022 | ₹7.95 | ₹28.55 | ₹7.75 | ₹10.85 | 52,63,127 | 4,73,575 |
| 27 Dec 2022 | ₹10.85 | ₹20 | ₹6.4 | ₹6.85 | 55,18,677 | 5,50,850 |
| 28 Dec 2022 | ₹4 | ₹8.05 | ₹2.6 | ₹2.6 | 76,35,778 | 5,15,950 |
| 29 Dec 2022 | ₹2.95 | ₹3.25 | ₹0.05 | ₹0.05 | 50,35,126 | 2,66,425 |