NIFTY BANK 43,000 CE traded across 23 sessions from 6 Dec 2022 to 5 Jan 2023, with a life-high of ₹1,444 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Dec 2022 | ₹1,000 | ₹1,015.45 | ₹1,000 | ₹1,009.45 | 176 | 75 |
| 7 Dec 2022 | ₹852 | ₹930 | ₹852 | ₹930 | 151 | 250 |
| 8 Dec 2022 | ₹926.35 | ₹1,134.7 | ₹926.35 | ₹1,123.75 | 1,026 | 650 |
| 9 Dec 2022 | ₹1,207.55 | ₹1,254.7 | ₹1,015.8 | ₹1,168 | 1,201 | 1,050 |
| 12 Dec 2022 | ₹1,070.25 | ₹1,223.25 | ₹994.25 | ₹1,182 | 401 | 1,125 |
| 13 Dec 2022 | ₹1,253.6 | ₹1,393.2 | ₹1,253.6 | ₹1,365 | 976 | 1,175 |
| 14 Dec 2022 | ₹1,428.9 | ₹1,444 | ₹1,408.6 | ₹1,408.6 | 976 | 1,150 |
| 15 Dec 2022 | ₹1,350.05 | ₹1,397.15 | ₹880 | ₹880 | 10,327 | 6,875 |
| 16 Dec 2022 | ₹826.3 | ₹957.4 | ₹680.65 | ₹749.25 | 31,652 | 11,475 |
| 19 Dec 2022 | ₹756.4 | ₹885.05 | ₹700 | ₹884.15 | 18,927 | 9,525 |
| 20 Dec 2022 | ₹748.2 | ₹818.15 | ₹600 | ₹818.15 | 93,676 | 13,100 |
| 21 Dec 2022 | ₹898.95 | ₹947.2 | ₹400.15 | ₹514 | 1,63,551 | 45,850 |
| 22 Dec 2022 | ₹538.85 | ₹562.95 | ₹259.7 | ₹259.7 | 3,31,326 | 82,675 |
| 23 Dec 2022 | ₹211.5 | ₹265 | ₹88.45 | ₹92.5 | 12,85,103 | 2,32,375 |
| 26 Dec 2022 | ₹91.3 | ₹438.95 | ₹84.9 | ₹294 | 21,62,078 | 2,54,500 |
| 27 Dec 2022 | ₹323.05 | ₹426.55 | ₹216 | ₹390 | 30,28,203 | 2,86,750 |
| 28 Dec 2022 | ₹370 | ₹462 | ₹277.45 | ₹335.15 | 50,78,176 | 5,63,800 |
| 29 Dec 2022 | ₹270.05 | ₹524.5 | ₹182.4 | ₹517 | 1,23,22,403 | 10,23,650 |
| 30 Dec 2022 | ₹550 | ₹638 | ₹292.05 | ₹362.05 | 5,14,53,003 | 27,62,775 |
| 2 Jan 2023 | ₹360.05 | ₹530 | ₹293.95 | ₹435 | 5,61,65,728 | 25,73,150 |
| 3 Jan 2023 | ₹397 | ₹579.85 | ₹354.85 | ₹544 | 3,00,54,877 | 12,34,750 |
| 4 Jan 2023 | ₹500 | ₹611.1 | ₹140.3 | ₹187.45 | 11,80,00,253 | 45,36,725 |
| 5 Jan 2023 | ₹200 | ₹245.5 | ₹0.05 | ₹0.05 | 28,20,43,278 | 38,64,700 |