NIFTY BANK 45,500 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹122 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹76.55 | ₹99.4 | ₹76.5 | ₹77.7 | 1,30,977 | 1,90,100 |
| 30 Nov 2022 | ₹79.2 | ₹95.5 | ₹71.75 | ₹94.9 | 2,38,978 | 1,94,250 |
| 1 Dec 2022 | ₹104.8 | ₹122 | ₹75.9 | ₹78 | 3,23,228 | 2,09,725 |
| 2 Dec 2022 | ₹75.95 | ₹75.95 | ₹55 | ₹60 | 3,83,002 | 2,79,950 |
| 5 Dec 2022 | ₹61 | ₹74.75 | ₹49.55 | ₹72 | 2,95,378 | 2,99,250 |
| 6 Dec 2022 | ₹67.75 | ₹71.7 | ₹56.5 | ₹59.7 | 2,78,827 | 3,07,350 |
| 7 Dec 2022 | ₹60.45 | ₹62.4 | ₹42.6 | ₹44.35 | 2,96,053 | 2,89,975 |
| 8 Dec 2022 | ₹48.1 | ₹58.95 | ₹39.25 | ₹55.45 | 3,77,053 | 3,24,700 |
| 9 Dec 2022 | ₹60 | ₹64.2 | ₹35.15 | ₹39.25 | 6,36,876 | 3,46,175 |
| 12 Dec 2022 | ₹36.25 | ₹51.2 | ₹30.75 | ₹35 | 4,87,702 | 3,37,850 |
| 13 Dec 2022 | ₹44 | ₹57 | ₹43.4 | ₹54.05 | 3,80,302 | 3,40,875 |
| 14 Dec 2022 | ₹59.35 | ₹62.1 | ₹49 | ₹49 | 5,92,553 | 3,66,300 |
| 15 Dec 2022 | ₹47.2 | ₹47.2 | ₹18.35 | ₹19.55 | 11,10,401 | 3,49,125 |
| 16 Dec 2022 | ₹18 | ₹23.65 | ₹17 | ₹20.85 | 10,55,151 | 3,18,625 |
| 19 Dec 2022 | ₹19.55 | ₹21.05 | ₹13 | ₹13.1 | 5,96,451 | 3,07,525 |
| 20 Dec 2022 | ₹13.1 | ₹19.3 | ₹12.55 | ₹15 | 7,97,552 | 3,03,125 |
| 21 Dec 2022 | ₹15.65 | ₹29 | ₹13.15 | ₹21.35 | 15,21,077 | 3,89,900 |
| 22 Dec 2022 | ₹24.95 | ₹26 | ₹6.75 | ₹7.3 | 38,27,702 | 9,49,600 |
| 23 Dec 2022 | ₹7 | ₹7.95 | ₹6.05 | ₹6.4 | 52,48,202 | 8,94,425 |
| 26 Dec 2022 | ₹5.3 | ₹7.8 | ₹3.75 | ₹4.2 | 61,12,002 | 6,93,875 |
| 27 Dec 2022 | ₹4.15 | ₹5.6 | ₹2.65 | ₹2.85 | 50,41,753 | 7,95,775 |
| 28 Dec 2022 | ₹2.5 | ₹3.15 | ₹1.55 | ₹1.65 | 63,52,552 | 8,36,825 |
| 29 Dec 2022 | ₹1.1 | ₹2.1 | ₹0.05 | ₹0.05 | 51,21,851 | 6,50,700 |