NIFTY BANK 47,000 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹34 and a low of ₹0.1. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹28 | ₹29.7 | ₹23.5 | ₹24.35 | 83,152 | 1,49,100 |
| 30 Nov 2022 | ₹25.1 | ₹30.95 | ₹23.95 | ₹27.15 | 1,57,552 | 1,66,350 |
| 1 Dec 2022 | ₹28.25 | ₹34 | ₹23 | ₹23 | 1,41,603 | 1,61,200 |
| 2 Dec 2022 | ₹23.55 | ₹24 | ₹16.85 | ₹17.2 | 2,77,977 | 1,72,600 |
| 5 Dec 2022 | ₹18.25 | ₹22.5 | ₹14.6 | ₹18.65 | 1,09,502 | 1,80,300 |
| 6 Dec 2022 | ₹19.8 | ₹19.8 | ₹15 | ₹16.65 | 1,10,801 | 1,78,425 |
| 7 Dec 2022 | ₹16.45 | ₹17.6 | ₹12.6 | ₹12.6 | 82,451 | 1,94,575 |
| 8 Dec 2022 | ₹12.9 | ₹18.75 | ₹10.4 | ₹12.05 | 87,552 | 1,93,625 |
| 9 Dec 2022 | ₹14.2 | ₹15.25 | ₹11.5 | ₹13.1 | 2,04,752 | 2,04,950 |
| 12 Dec 2022 | ₹13.5 | ₹16.55 | ₹9.85 | ₹13.8 | 1,80,902 | 2,13,450 |
| 13 Dec 2022 | ₹15.1 | ₹17.65 | ₹10.45 | ₹11.5 | 1,88,227 | 2,20,675 |
| 14 Dec 2022 | ₹13.15 | ₹13.45 | ₹10.05 | ₹10.75 | 1,16,103 | 2,19,575 |
| 15 Dec 2022 | ₹10.4 | ₹17.1 | ₹6.6 | ₹10.05 | 3,01,103 | 2,32,250 |
| 16 Dec 2022 | ₹10.15 | ₹10.9 | ₹8.3 | ₹8.35 | 3,68,177 | 2,32,850 |
| 19 Dec 2022 | ₹10 | ₹10.5 | ₹7.55 | ₹8.3 | 1,50,227 | 2,35,300 |
| 20 Dec 2022 | ₹8 | ₹13.35 | ₹6.55 | ₹7.05 | 3,89,376 | 2,53,575 |
| 21 Dec 2022 | ₹13.95 | ₹18.4 | ₹7.05 | ₹17 | 9,80,626 | 2,74,825 |
| 22 Dec 2022 | ₹14.75 | ₹21.7 | ₹5.85 | ₹5.85 | 16,40,627 | 6,05,600 |
| 23 Dec 2022 | ₹5.85 | ₹6.3 | ₹4.4 | ₹5.45 | 41,89,751 | 7,42,350 |
| 26 Dec 2022 | ₹5.45 | ₹5.45 | ₹2.85 | ₹2.9 | 27,62,177 | 7,39,875 |
| 27 Dec 2022 | ₹2.9 | ₹3.7 | ₹2 | ₹2.15 | 24,01,177 | 6,76,325 |
| 28 Dec 2022 | ₹2.05 | ₹2.9 | ₹1.35 | ₹1.45 | 78,59,851 | 6,85,500 |
| 29 Dec 2022 | ₹1.25 | ₹1.75 | ₹0.1 | ₹0.15 | 22,21,602 | 6,74,725 |