NIFTY BANK 49,500 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹16.75 and a low of ₹0.1. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹12.6 | ₹15.4 | ₹11.5 | ₹12.15 | 17,101 | 39,825 |
| 30 Nov 2022 | ₹12.95 | ₹14.15 | ₹12.65 | ₹12.85 | 7,226 | 39,675 |
| 1 Dec 2022 | ₹13.6 | ₹16.75 | ₹13.6 | ₹14.5 | 16,976 | 42,775 |
| 2 Dec 2022 | ₹15 | ₹15.15 | ₹11.75 | ₹13 | 29,527 | 52,675 |
| 5 Dec 2022 | ₹13.5 | ₹13.7 | ₹10.65 | ₹12 | 21,252 | 56,025 |
| 6 Dec 2022 | ₹11.7 | ₹12.65 | ₹8.65 | ₹8.7 | 57,651 | 71,750 |
| 7 Dec 2022 | ₹8.65 | ₹9.8 | ₹8.5 | ₹8.5 | 23,253 | 63,450 |
| 8 Dec 2022 | ₹8.5 | ₹9.8 | ₹8.3 | ₹8.3 | 13,352 | 61,850 |
| 9 Dec 2022 | ₹8.5 | ₹9.15 | ₹7.8 | ₹8.1 | 33,102 | 61,950 |
| 12 Dec 2022 | ₹8.65 | ₹9.5 | ₹7.25 | ₹8.7 | 8,801 | 63,200 |
| 13 Dec 2022 | ₹8.7 | ₹9.2 | ₹8.25 | ₹8.3 | 18,352 | 61,775 |
| 14 Dec 2022 | ₹8.75 | ₹8.85 | ₹7.55 | ₹7.6 | 16,126 | 66,400 |
| 15 Dec 2022 | ₹7.8 | ₹10 | ₹7.2 | ₹7.25 | 33,326 | 62,700 |
| 16 Dec 2022 | ₹7.4 | ₹8.1 | ₹6.7 | ₹7 | 73,777 | 64,575 |
| 19 Dec 2022 | ₹7.45 | ₹8.75 | ₹6 | ₹6 | 57,826 | 73,575 |
| 20 Dec 2022 | ₹6.1 | ₹9.5 | ₹5.5 | ₹5.5 | 1,18,301 | 65,525 |
| 21 Dec 2022 | ₹5.5 | ₹13 | ₹5.5 | ₹11.15 | 2,26,726 | 98,300 |
| 22 Dec 2022 | ₹11.3 | ₹11.3 | ₹4.4 | ₹4.65 | 5,41,751 | 2,51,275 |
| 23 Dec 2022 | ₹4.5 | ₹5 | ₹3.15 | ₹3.9 | 49,42,577 | 7,23,300 |
| 26 Dec 2022 | ₹3.6 | ₹3.95 | ₹2.45 | ₹2.5 | 16,27,352 | 9,46,825 |
| 27 Dec 2022 | ₹2.4 | ₹3.55 | ₹2 | ₹2.25 | 44,53,751 | 14,10,700 |
| 28 Dec 2022 | ₹2.25 | ₹2.7 | ₹1.3 | ₹1.6 | 39,14,277 | 14,11,425 |
| 29 Dec 2022 | ₹1.4 | ₹1.7 | ₹0.1 | ₹0.1 | 18,07,377 | 12,49,600 |