NIFTY BANK 47,500 CE traded across 21 sessions from 1 Dec 2022 to 29 Dec 2022, with a life-high of ₹137.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2022 | ₹112 | ₹137.5 | ₹20.6 | ₹20.6 | 3,227 | 1,375 |
| 2 Dec 2022 | ₹22 | ₹22 | ₹13.8 | ₹15.15 | 11,851 | 3,900 |
| 5 Dec 2022 | ₹16.1 | ₹19.75 | ₹12.8 | ₹14.05 | 13,376 | 8,475 |
| 6 Dec 2022 | ₹16.05 | ₹18.6 | ₹11.1 | ₹18.6 | 53,401 | 6,975 |
| 7 Dec 2022 | ₹12.15 | ₹14.4 | ₹10.8 | ₹10.85 | 15,301 | 6,825 |
| 8 Dec 2022 | ₹10.8 | ₹13.35 | ₹9.35 | ₹10.25 | 13,401 | 6,825 |
| 9 Dec 2022 | ₹11.75 | ₹19.15 | ₹10.5 | ₹13.8 | 70,526 | 20,475 |
| 12 Dec 2022 | ₹12.3 | ₹14.65 | ₹10.3 | ₹11.5 | 42,502 | 32,050 |
| 13 Dec 2022 | ₹14 | ₹15.7 | ₹9.9 | ₹11 | 45,751 | 33,575 |
| 14 Dec 2022 | ₹11.4 | ₹16.95 | ₹8.7 | ₹9 | 36,851 | 36,500 |
| 15 Dec 2022 | ₹8.7 | ₹13.95 | ₹7.5 | ₹10.1 | 1,33,276 | 38,600 |
| 16 Dec 2022 | ₹9.55 | ₹10.1 | ₹7.3 | ₹7.3 | 2,38,726 | 42,150 |
| 19 Dec 2022 | ₹9.1 | ₹11 | ₹7.35 | ₹7.35 | 79,927 | 46,200 |
| 20 Dec 2022 | ₹7.6 | ₹12.95 | ₹6.15 | ₹6.15 | 1,88,927 | 51,100 |
| 21 Dec 2022 | ₹7.95 | ₹17.45 | ₹6.7 | ₹13.5 | 3,26,801 | 58,100 |
| 22 Dec 2022 | ₹14.65 | ₹14.65 | ₹5.4 | ₹5.95 | 5,25,101 | 1,04,325 |
| 23 Dec 2022 | ₹5.9 | ₹5.9 | ₹4 | ₹4.6 | 13,51,252 | 1,58,675 |
| 26 Dec 2022 | ₹4 | ₹5 | ₹2.7 | ₹2.8 | 7,40,551 | 1,39,925 |
| 27 Dec 2022 | ₹2.8 | ₹3.65 | ₹1.95 | ₹2.05 | 18,35,376 | 1,31,775 |
| 28 Dec 2022 | ₹2.25 | ₹2.85 | ₹1.3 | ₹1.35 | 33,36,427 | 1,26,250 |
| 29 Dec 2022 | ₹1.35 | ₹1.65 | ₹0.05 | ₹0.05 | 6,96,002 | 1,09,250 |