NIFTY BANK 46,000 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹69.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹41.15 | ₹56.3 | ₹40 | ₹43.4 | 1,96,752 | 2,16,125 |
| 30 Nov 2022 | ₹48.3 | ₹54.95 | ₹41.8 | ₹51.8 | 2,51,002 | 2,17,450 |
| 1 Dec 2022 | ₹55.75 | ₹69.25 | ₹42.1 | ₹50.35 | 2,10,203 | 2,27,625 |
| 2 Dec 2022 | ₹42.95 | ₹42.95 | ₹31.05 | ₹31.05 | 3,48,651 | 2,66,850 |
| 5 Dec 2022 | ₹33.35 | ₹39.1 | ₹27.9 | ₹38.1 | 2,89,626 | 2,74,175 |
| 6 Dec 2022 | ₹33.85 | ₹37.7 | ₹32.4 | ₹33.35 | 2,90,851 | 2,90,000 |
| 7 Dec 2022 | ₹31.95 | ₹34.65 | ₹26.1 | ₹26.2 | 3,26,902 | 2,98,475 |
| 8 Dec 2022 | ₹28.7 | ₹31.5 | ₹23.35 | ₹29.25 | 3,03,001 | 3,05,275 |
| 9 Dec 2022 | ₹31.3 | ₹32.6 | ₹18.95 | ₹20.95 | 4,31,052 | 3,07,100 |
| 12 Dec 2022 | ₹17.9 | ₹26.5 | ₹16.8 | ₹20.4 | 3,94,852 | 3,17,000 |
| 13 Dec 2022 | ₹23.8 | ₹28.35 | ₹20 | ₹24.05 | 3,88,077 | 3,39,775 |
| 14 Dec 2022 | ₹25.5 | ₹27.7 | ₹17.75 | ₹19.55 | 4,19,403 | 3,69,300 |
| 15 Dec 2022 | ₹19.25 | ₹21.5 | ₹12.2 | ₹14.1 | 6,89,678 | 3,92,100 |
| 16 Dec 2022 | ₹12 | ₹15.2 | ₹11.4 | ₹14 | 9,14,402 | 4,03,250 |
| 19 Dec 2022 | ₹12.75 | ₹13.95 | ₹10.6 | ₹12.5 | 4,51,601 | 3,95,175 |
| 20 Dec 2022 | ₹9.95 | ₹16.35 | ₹8.3 | ₹11.7 | 8,62,902 | 4,31,425 |
| 21 Dec 2022 | ₹12.7 | ₹23.35 | ₹9.5 | ₹19.8 | 14,34,278 | 4,59,025 |
| 22 Dec 2022 | ₹18.95 | ₹19 | ₹6.7 | ₹6.8 | 42,33,777 | 13,95,425 |
| 23 Dec 2022 | ₹6.6 | ₹7.35 | ₹5.6 | ₹6.2 | 64,07,703 | 13,88,825 |
| 26 Dec 2022 | ₹6.35 | ₹6.35 | ₹3.4 | ₹3.45 | 61,26,002 | 9,89,225 |
| 27 Dec 2022 | ₹3.55 | ₹4.65 | ₹2.3 | ₹2.5 | 50,96,101 | 9,57,650 |
| 28 Dec 2022 | ₹2.25 | ₹3 | ₹1.45 | ₹1.55 | 56,68,701 | 8,49,225 |
| 29 Dec 2022 | ₹1.55 | ₹1.85 | ₹0.05 | ₹0.05 | 27,10,976 | 6,12,925 |