NIFTY BANK 48,000 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹22.05 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹17.55 | ₹20.45 | ₹16 | ₹18.75 | 32,151 | 82,150 |
| 30 Nov 2022 | ₹18.7 | ₹19 | ₹14.5 | ₹17.7 | 26,376 | 85,350 |
| 1 Dec 2022 | ₹17.85 | ₹22.05 | ₹16.15 | ₹16.15 | 36,451 | 85,600 |
| 2 Dec 2022 | ₹16.15 | ₹16.8 | ₹12.4 | ₹13.25 | 45,776 | 89,425 |
| 5 Dec 2022 | ₹14.25 | ₹14.25 | ₹11.1 | ₹12.3 | 32,777 | 89,600 |
| 6 Dec 2022 | ₹12.85 | ₹13.5 | ₹10.7 | ₹10.95 | 66,426 | 92,550 |
| 7 Dec 2022 | ₹11.45 | ₹12.85 | ₹9.7 | ₹9.7 | 30,527 | 90,850 |
| 8 Dec 2022 | ₹11.45 | ₹11.45 | ₹8.95 | ₹8.95 | 36,576 | 90,325 |
| 9 Dec 2022 | ₹9.85 | ₹11.8 | ₹8.85 | ₹11.4 | 1,07,951 | 95,650 |
| 12 Dec 2022 | ₹11.9 | ₹13.2 | ₹8.3 | ₹12.25 | 1,05,451 | 1,06,775 |
| 13 Dec 2022 | ₹12.3 | ₹13.35 | ₹9.4 | ₹10.85 | 67,052 | 1,04,750 |
| 14 Dec 2022 | ₹10.35 | ₹11.55 | ₹8.25 | ₹8.95 | 1,19,776 | 1,10,175 |
| 15 Dec 2022 | ₹8.95 | ₹13 | ₹7.3 | ₹8.6 | 2,33,727 | 1,25,450 |
| 16 Dec 2022 | ₹9.1 | ₹9.5 | ₹7.15 | ₹8.3 | 1,55,901 | 1,29,175 |
| 19 Dec 2022 | ₹8.75 | ₹12.3 | ₹6.75 | ₹6.75 | 71,727 | 1,24,700 |
| 20 Dec 2022 | ₹7.3 | ₹11.8 | ₹6.15 | ₹7.25 | 1,17,627 | 1,28,575 |
| 21 Dec 2022 | ₹8.7 | ₹15.85 | ₹6.6 | ₹15.8 | 3,36,101 | 1,77,625 |
| 22 Dec 2022 | ₹12.9 | ₹13 | ₹5.3 | ₹5.55 | 6,32,776 | 2,52,150 |
| 23 Dec 2022 | ₹5.5 | ₹5.75 | ₹3.5 | ₹4.05 | 20,40,576 | 3,06,225 |
| 26 Dec 2022 | ₹3 | ₹4.5 | ₹2.6 | ₹2.65 | 10,06,726 | 2,83,675 |
| 27 Dec 2022 | ₹2.7 | ₹3.65 | ₹1.95 | ₹2.2 | 31,40,426 | 2,81,275 |
| 28 Dec 2022 | ₹2 | ₹2.85 | ₹1.3 | ₹1.8 | 34,51,977 | 2,75,275 |
| 29 Dec 2022 | ₹1.55 | ₹2 | ₹0.05 | ₹0.1 | 8,78,353 | 2,18,950 |