NIFTY BANK 46,500 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹44.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹30.85 | ₹37.2 | ₹29 | ₹29.5 | 96,751 | 1,92,700 |
| 30 Nov 2022 | ₹29.4 | ₹36.6 | ₹29.2 | ₹34.7 | 1,20,502 | 1,89,425 |
| 1 Dec 2022 | ₹39 | ₹44.7 | ₹29.45 | ₹30 | 81,476 | 1,94,550 |
| 2 Dec 2022 | ₹29.55 | ₹29.55 | ₹22 | ₹22 | 2,50,977 | 1,78,775 |
| 5 Dec 2022 | ₹22.05 | ₹26.15 | ₹19.4 | ₹26.05 | 78,377 | 1,80,075 |
| 6 Dec 2022 | ₹24 | ₹25.05 | ₹21.45 | ₹22.5 | 1,12,577 | 1,81,175 |
| 7 Dec 2022 | ₹22.05 | ₹23.7 | ₹17.7 | ₹19.95 | 79,401 | 1,85,200 |
| 8 Dec 2022 | ₹18.7 | ₹22.45 | ₹15.45 | ₹22.45 | 1,24,102 | 1,78,425 |
| 9 Dec 2022 | ₹20.3 | ₹21.65 | ₹13.8 | ₹14.75 | 2,16,177 | 1,92,375 |
| 12 Dec 2022 | ₹14.8 | ₹19.95 | ₹12.6 | ₹15.05 | 1,83,502 | 1,99,475 |
| 13 Dec 2022 | ₹15.9 | ₹21.25 | ₹12.9 | ₹14.9 | 1,73,577 | 2,06,475 |
| 14 Dec 2022 | ₹16.25 | ₹17.2 | ₹12.4 | ₹13 | 1,43,852 | 2,11,300 |
| 15 Dec 2022 | ₹13.4 | ₹17.1 | ₹10.3 | ₹10.55 | 3,12,453 | 2,06,075 |
| 16 Dec 2022 | ₹9.9 | ₹12 | ₹9.3 | ₹9.7 | 6,02,801 | 2,57,250 |
| 19 Dec 2022 | ₹9.7 | ₹11.3 | ₹8.4 | ₹8.65 | 2,54,051 | 2,56,575 |
| 20 Dec 2022 | ₹7.7 | ₹14.8 | ₹7.35 | ₹8.35 | 3,50,102 | 2,57,200 |
| 21 Dec 2022 | ₹8.5 | ₹19.7 | ₹7.9 | ₹17.75 | 9,53,952 | 3,39,375 |
| 22 Dec 2022 | ₹17.2 | ₹17.25 | ₹5.75 | ₹5.95 | 18,68,627 | 3,95,650 |
| 23 Dec 2022 | ₹6.75 | ₹6.8 | ₹5.05 | ₹5.6 | 34,25,852 | 3,97,775 |
| 26 Dec 2022 | ₹5.75 | ₹5.75 | ₹3.15 | ₹3.25 | 22,23,326 | 3,94,000 |
| 27 Dec 2022 | ₹2.55 | ₹3.85 | ₹2.15 | ₹2.4 | 23,08,177 | 3,85,100 |
| 28 Dec 2022 | ₹2.3 | ₹2.9 | ₹1.45 | ₹1.45 | 42,27,552 | 2,70,350 |
| 29 Dec 2022 | ₹1.85 | ₹1.85 | ₹0.05 | ₹0.05 | 14,42,827 | 2,21,150 |