NIFTY BANK 44,400 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹381.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹285.05 | ₹326.2 | ₹260.9 | ₹269.55 | 17,752 | 15,250 |
| 30 Nov 2022 | ₹295.6 | ₹321.45 | ₹238.8 | ₹321.45 | 24,776 | 20,175 |
| 1 Dec 2022 | ₹358.3 | ₹381.2 | ₹275.7 | ₹282.85 | 35,052 | 23,750 |
| 2 Dec 2022 | ₹247.15 | ₹261.45 | ₹212.55 | ₹232.9 | 43,278 | 28,275 |
| 5 Dec 2022 | ₹236.6 | ₹288.85 | ₹205 | ₹288.85 | 33,551 | 30,225 |
| 6 Dec 2022 | ₹262 | ₹280.45 | ₹233.4 | ₹243 | 17,651 | 29,725 |
| 7 Dec 2022 | ₹240 | ₹255.85 | ₹177.2 | ₹201.25 | 58,901 | 35,625 |
| 8 Dec 2022 | ₹182.45 | ₹268.35 | ₹180 | ₹263.8 | 38,577 | 39,950 |
| 9 Dec 2022 | ₹284.15 | ₹310.8 | ₹188.95 | ₹231.8 | 90,801 | 50,450 |
| 12 Dec 2022 | ₹193.5 | ₹277.8 | ₹174.3 | ₹240.2 | 1,23,002 | 56,450 |
| 13 Dec 2022 | ₹259.25 | ₹324.3 | ₹256.5 | ₹321 | 89,901 | 52,275 |
| 14 Dec 2022 | ₹355.95 | ₹370.2 | ₹321 | ₹324.45 | 97,878 | 48,700 |
| 15 Dec 2022 | ₹318.05 | ₹318.05 | ₹102.3 | ₹110 | 2,57,301 | 56,525 |
| 16 Dec 2022 | ₹90.05 | ₹131.8 | ₹67.5 | ₹73.05 | 5,76,052 | 75,575 |
| 19 Dec 2022 | ₹73.1 | ₹85.65 | ₹62.1 | ₹76.1 | 4,75,577 | 92,375 |
| 20 Dec 2022 | ₹50.5 | ₹67.65 | ₹42.7 | ₹57.05 | 8,58,101 | 1,59,825 |
| 21 Dec 2022 | ₹60.2 | ₹72.5 | ₹42.35 | ₹47.05 | 17,03,126 | 1,79,925 |
| 22 Dec 2022 | ₹47.3 | ₹51.75 | ₹9.9 | ₹10.5 | 13,37,902 | 1,42,425 |
| 23 Dec 2022 | ₹11.05 | ₹12.9 | ₹7.9 | ₹7.9 | 16,25,402 | 1,33,750 |
| 26 Dec 2022 | ₹8.05 | ₹21.9 | ₹6.9 | ₹7.2 | 26,67,627 | 1,68,175 |
| 27 Dec 2022 | ₹9.55 | ₹14.15 | ₹4.3 | ₹5.9 | 39,71,253 | 2,52,375 |
| 28 Dec 2022 | ₹4.05 | ₹5.85 | ₹2.8 | ₹3.25 | 46,63,101 | 3,27,250 |
| 29 Dec 2022 | ₹3 | ₹3.1 | ₹0.05 | ₹0.05 | 41,72,477 | 1,91,250 |