NIFTY BANK 44,500 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹349.3 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹241.8 | ₹296.55 | ₹236 | ₹246 | 2,39,353 | 3,61,825 |
| 30 Nov 2022 | ₹253.9 | ₹300 | ₹215.85 | ₹290 | 3,38,928 | 3,60,800 |
| 1 Dec 2022 | ₹325 | ₹349.3 | ₹249.7 | ₹258.55 | 4,79,851 | 3,56,850 |
| 2 Dec 2022 | ₹221 | ₹253 | ₹190.5 | ₹213 | 5,61,427 | 3,90,125 |
| 5 Dec 2022 | ₹213 | ₹257.35 | ₹181.3 | ₹256.6 | 4,38,201 | 3,84,450 |
| 6 Dec 2022 | ₹220.85 | ₹253.2 | ₹208 | ₹218.5 | 3,29,201 | 4,04,050 |
| 7 Dec 2022 | ₹218.9 | ₹229.3 | ₹156.5 | ₹182.95 | 6,46,802 | 3,88,150 |
| 8 Dec 2022 | ₹174.85 | ₹238 | ₹156 | ₹238 | 6,99,478 | 4,36,325 |
| 9 Dec 2022 | ₹253.3 | ₹275 | ₹161.8 | ₹199.5 | 8,02,077 | 4,44,900 |
| 12 Dec 2022 | ₹176.95 | ₹242.55 | ₹149.65 | ₹207.5 | 7,01,153 | 4,57,275 |
| 13 Dec 2022 | ₹216.15 | ₹298 | ₹216.15 | ₹284 | 6,03,477 | 4,87,400 |
| 14 Dec 2022 | ₹301.55 | ₹322.5 | ₹277.55 | ₹282 | 8,07,502 | 5,19,925 |
| 15 Dec 2022 | ₹236.85 | ₹270.35 | ₹84.8 | ₹92.25 | 18,58,303 | 4,99,600 |
| 16 Dec 2022 | ₹74.6 | ₹110.4 | ₹57.5 | ₹61.7 | 26,17,177 | 4,30,650 |
| 19 Dec 2022 | ₹61.25 | ₹71 | ₹52.15 | ₹64.3 | 16,10,527 | 5,48,250 |
| 20 Dec 2022 | ₹50 | ₹150 | ₹37.25 | ₹46.2 | 22,77,777 | 5,13,250 |
| 21 Dec 2022 | ₹49.45 | ₹59.3 | ₹37.7 | ₹43.7 | 48,00,953 | 7,63,275 |
| 22 Dec 2022 | ₹44.95 | ₹44.95 | ₹9.55 | ₹9.55 | 66,12,703 | 8,56,350 |
| 23 Dec 2022 | ₹8.9 | ₹12.1 | ₹7.5 | ₹8 | 97,75,977 | 12,82,675 |
| 26 Dec 2022 | ₹6.8 | ₹19.15 | ₹6.05 | ₹6.6 | 1,35,12,728 | 18,55,850 |
| 27 Dec 2022 | ₹6.5 | ₹12.4 | ₹4.25 | ₹4.75 | 1,54,15,903 | 17,84,775 |
| 28 Dec 2022 | ₹3.8 | ₹5.5 | ₹2.8 | ₹2.85 | 1,90,49,377 | 25,77,875 |
| 29 Dec 2022 | ₹2.15 | ₹3 | ₹0.05 | ₹0.05 | 2,23,45,278 | 16,36,175 |