NIFTY BANK 43,500 CE traded across 22 sessions from 7 Dec 2022 to 5 Jan 2023, with a life-high of ₹1,068.95 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Dec 2022 | ₹720 | ₹720 | ₹650 | ₹650 | 101 | 25 |
| 8 Dec 2022 | ₹865.15 | ₹865.15 | ₹865.15 | ₹865.15 | 26 | 50 |
| 9 Dec 2022 | ₹919.95 | ₹929.3 | ₹716.7 | ₹798.9 | 1,826 | 675 |
| 12 Dec 2022 | ₹751.75 | ₹900.9 | ₹692.95 | ₹856.4 | 1,701 | 1,000 |
| 13 Dec 2022 | ₹894.2 | ₹981.25 | ₹894.2 | ₹968.55 | 2,551 | 1,375 |
| 14 Dec 2022 | ₹1,029.45 | ₹1,068.95 | ₹1,012.15 | ₹1,012.15 | 1,551 | 1,375 |
| 15 Dec 2022 | ₹961 | ₹1,009.35 | ₹566.3 | ₹575 | 9,327 | 5,000 |
| 16 Dec 2022 | ₹536.15 | ₹647 | ₹426.1 | ₹451.8 | 37,252 | 16,275 |
| 19 Dec 2022 | ₹471.05 | ₹556 | ₹423 | ₹550 | 44,326 | 17,100 |
| 20 Dec 2022 | ₹480 | ₹493.75 | ₹351 | ₹489.1 | 80,701 | 27,225 |
| 21 Dec 2022 | ₹512.4 | ₹595.6 | ₹246.6 | ₹284.45 | 2,74,103 | 60,100 |
| 22 Dec 2022 | ₹300.15 | ₹328.75 | ₹127.2 | ₹129.1 | 3,64,877 | 1,02,275 |
| 23 Dec 2022 | ₹99.95 | ₹130 | ₹45.5 | ₹47.5 | 12,17,277 | 1,89,750 |
| 26 Dec 2022 | ₹48.6 | ₹237.4 | ₹43.85 | ₹131.85 | 22,63,777 | 2,89,275 |
| 27 Dec 2022 | ₹150 | ₹217.35 | ₹99.85 | ₹180.95 | 23,74,878 | 3,19,700 |
| 28 Dec 2022 | ₹132 | ₹224.85 | ₹132 | ₹145.2 | 29,20,327 | 5,52,900 |
| 29 Dec 2022 | ₹130 | ₹257 | ₹69.55 | ₹249.55 | 1,01,98,428 | 12,50,900 |
| 30 Dec 2022 | ₹299.75 | ₹332.55 | ₹120.55 | ₹155 | 6,59,21,578 | 29,10,550 |
| 2 Jan 2023 | ₹150 | ₹234 | ₹115 | ₹168.1 | 6,46,88,753 | 25,82,150 |
| 3 Jan 2023 | ₹149.9 | ₹232.45 | ₹124.5 | ₹203 | 10,54,64,227 | 33,02,175 |
| 4 Jan 2023 | ₹203.6 | ₹234.15 | ₹34.65 | ₹42 | 15,65,15,853 | 69,87,325 |
| 5 Jan 2023 | ₹39.95 | ₹43.05 | ₹0.05 | ₹0.1 | 14,49,01,153 | 41,41,425 |