NIFTY BANK 45,100 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹189.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹129.35 | ₹158.65 | ₹124.45 | ₹129.05 | 32,826 | 23,375 |
| 30 Nov 2022 | ₹139.85 | ₹154.1 | ₹114.05 | ₹154.1 | 34,102 | 28,475 |
| 1 Dec 2022 | ₹162 | ₹189.1 | ₹127.1 | ₹127.3 | 32,551 | 31,150 |
| 2 Dec 2022 | ₹110 | ₹122.7 | ₹93.25 | ₹104.2 | 72,427 | 36,325 |
| 5 Dec 2022 | ₹103.65 | ₹124.2 | ₹86.1 | ₹124.2 | 48,103 | 36,575 |
| 6 Dec 2022 | ₹120.85 | ₹122.15 | ₹96.6 | ₹103 | 30,127 | 35,875 |
| 7 Dec 2022 | ₹90.65 | ₹106.8 | ₹72.1 | ₹96.9 | 61,877 | 31,025 |
| 8 Dec 2022 | ₹71.15 | ₹106.35 | ₹70.8 | ₹98.05 | 1,03,176 | 33,875 |
| 9 Dec 2022 | ₹105.25 | ₹117.6 | ₹65.9 | ₹72.25 | 1,75,151 | 37,425 |
| 12 Dec 2022 | ₹68 | ₹99 | ₹58.15 | ₹77.7 | 1,04,377 | 38,025 |
| 13 Dec 2022 | ₹91.35 | ₹114.8 | ₹91.3 | ₹114.8 | 68,451 | 44,725 |
| 14 Dec 2022 | ₹119.55 | ₹122.8 | ₹100 | ₹106.6 | 1,14,528 | 53,775 |
| 15 Dec 2022 | ₹90.5 | ₹96.75 | ₹30.4 | ₹34.55 | 2,98,778 | 57,150 |
| 16 Dec 2022 | ₹34.25 | ₹41.05 | ₹25.25 | ₹29 | 3,09,351 | 50,025 |
| 19 Dec 2022 | ₹28.2 | ₹34.85 | ₹21.9 | ₹22.4 | 1,54,377 | 40,350 |
| 20 Dec 2022 | ₹22 | ₹23.4 | ₹18.15 | ₹20.3 | 2,81,476 | 46,650 |
| 21 Dec 2022 | ₹22.9 | ₹36.5 | ₹18.6 | ₹28.95 | 7,73,252 | 45,975 |
| 22 Dec 2022 | ₹28.9 | ₹28.9 | ₹7.05 | ₹7.05 | 3,80,901 | 50,375 |
| 23 Dec 2022 | ₹8.35 | ₹8.75 | ₹5.8 | ₹5.8 | 3,87,401 | 53,750 |
| 26 Dec 2022 | ₹6 | ₹10.05 | ₹4.45 | ₹5.05 | 7,23,477 | 62,500 |
| 27 Dec 2022 | ₹5.85 | ₹7.1 | ₹2.65 | ₹2.65 | 9,37,926 | 73,850 |
| 28 Dec 2022 | ₹3.3 | ₹3.6 | ₹1.9 | ₹2.05 | 9,10,201 | 90,025 |
| 29 Dec 2022 | ₹1.75 | ₹2.45 | ₹0.05 | ₹0.05 | 10,53,151 | 1,14,950 |