NIFTY BANK 45,000 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹212.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹137.4 | ₹176.4 | ₹134.25 | ₹143 | 4,60,726 | 5,06,825 |
| 30 Nov 2022 | ₹150.05 | ₹172 | ₹127 | ₹170.9 | 5,80,651 | 5,14,175 |
| 1 Dec 2022 | ₹197.55 | ₹212.8 | ₹144.35 | ₹149.55 | 7,59,053 | 5,36,000 |
| 2 Dec 2022 | ₹130.2 | ₹140.85 | ₹105.6 | ₹117.5 | 6,94,101 | 5,43,875 |
| 5 Dec 2022 | ₹117.45 | ₹141.7 | ₹97.75 | ₹139 | 7,52,602 | 5,37,100 |
| 6 Dec 2022 | ₹101.15 | ₹139 | ₹101.15 | ₹115.95 | 4,67,776 | 5,35,275 |
| 7 Dec 2022 | ₹112.05 | ₹121.3 | ₹81.8 | ₹94.95 | 7,71,527 | 5,58,225 |
| 8 Dec 2022 | ₹89.95 | ₹122 | ₹79.5 | ₹121.25 | 10,72,552 | 6,04,325 |
| 9 Dec 2022 | ₹131 | ₹137.2 | ₹77.5 | ₹94.9 | 12,82,727 | 6,66,450 |
| 12 Dec 2022 | ₹78.05 | ₹115.55 | ₹69 | ₹93 | 10,28,876 | 6,77,175 |
| 13 Dec 2022 | ₹98.25 | ₹132.9 | ₹94.15 | ₹132 | 9,83,802 | 7,16,325 |
| 14 Dec 2022 | ₹110 | ₹149.8 | ₹110 | ₹127.5 | 9,39,501 | 7,52,850 |
| 15 Dec 2022 | ₹114.7 | ₹118 | ₹36.7 | ₹40.65 | 21,13,527 | 7,42,025 |
| 16 Dec 2022 | ₹36.8 | ₹49.05 | ₹29.35 | ₹32.2 | 24,83,927 | 6,62,100 |
| 19 Dec 2022 | ₹35.25 | ₹35.25 | ₹25.2 | ₹26.2 | 13,79,202 | 7,14,100 |
| 20 Dec 2022 | ₹24.5 | ₹25.6 | ₹20.35 | ₹22.05 | 17,83,977 | 7,21,100 |
| 21 Dec 2022 | ₹23.6 | ₹38.95 | ₹21.4 | ₹31.3 | 34,93,977 | 6,95,625 |
| 22 Dec 2022 | ₹29.15 | ₹31 | ₹7.4 | ₹7.95 | 62,09,102 | 14,06,175 |
| 23 Dec 2022 | ₹7.05 | ₹9.1 | ₹6.75 | ₹7.3 | 82,04,577 | 18,57,150 |
| 26 Dec 2022 | ₹5.75 | ₹10.95 | ₹4.4 | ₹4.55 | 1,26,33,027 | 19,54,100 |
| 27 Dec 2022 | ₹5 | ₹7.55 | ₹3.15 | ₹3.4 | 1,16,59,677 | 20,73,425 |
| 28 Dec 2022 | ₹3 | ₹3.8 | ₹2.05 | ₹2.2 | 1,52,10,353 | 22,62,375 |
| 29 Dec 2022 | ₹1.85 | ₹2.6 | ₹0.05 | ₹0.05 | 1,64,75,877 | 19,09,250 |