NIFTY BANK 43,500 CE traded across 22 sessions from 13 Dec 2022 to 12 Jan 2023, with a life-high of ₹1,712.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 13 Dec 2022 | ₹1,090 | ₹1,090 | ₹1,090 | ₹1,090 | 26 | 250 |
| 15 Dec 2022 | ₹1,138.9 | ₹1,712.4 | ₹705.3 | ₹705.3 | 777 | 325 |
| 16 Dec 2022 | ₹649.7 | ₹720.65 | ₹550 | ₹600 | 2,101 | 1,200 |
| 19 Dec 2022 | ₹600.05 | ₹682.45 | ₹568.2 | ₹682.45 | 1,801 | 1,775 |
| 20 Dec 2022 | ₹590 | ₹617.85 | ₹495 | ₹615 | 3,651 | 1,750 |
| 21 Dec 2022 | ₹638.75 | ₹723.8 | ₹338.9 | ₹403 | 8,577 | 4,125 |
| 22 Dec 2022 | ₹410.15 | ₹420 | ₹216.25 | ₹217 | 8,076 | 4,975 |
| 23 Dec 2022 | ₹180.2 | ₹234.15 | ₹94.55 | ₹97.35 | 39,378 | 12,375 |
| 26 Dec 2022 | ₹107.7 | ₹343.85 | ₹96.05 | ₹251.15 | 62,676 | 16,600 |
| 27 Dec 2022 | ₹288.55 | ₹344.55 | ₹209 | ₹320 | 1,38,127 | 24,300 |
| 28 Dec 2022 | ₹269.95 | ₹375.95 | ₹269.9 | ₹282.4 | 1,03,576 | 37,575 |
| 29 Dec 2022 | ₹256.15 | ₹420 | ₹180.75 | ₹420 | 2,39,902 | 52,200 |
| 30 Dec 2022 | ₹455.95 | ₹496.2 | ₹267.85 | ₹326.7 | 6,14,928 | 1,32,250 |
| 2 Jan 2023 | ₹307.7 | ₹419.9 | ₹264.65 | ₹359.7 | 8,47,652 | 1,92,325 |
| 3 Jan 2023 | ₹353 | ₹438.75 | ₹309.45 | ₹416.35 | 18,45,626 | 3,22,700 |
| 4 Jan 2023 | ₹365.65 | ₹439.9 | ₹188.55 | ₹213 | 44,36,328 | 7,84,725 |
| 5 Jan 2023 | ₹227.1 | ₹244.5 | ₹66.8 | ₹76.45 | 90,98,902 | 14,24,325 |
| 6 Jan 2023 | ₹79.4 | ₹86.4 | ₹23.45 | ₹30.6 | 3,53,82,853 | 25,97,575 |
| 9 Jan 2023 | ₹42.65 | ₹61.5 | ₹24.7 | ₹25.8 | 4,22,04,578 | 24,97,450 |
| 10 Jan 2023 | ₹26.3 | ₹28.05 | ₹11.75 | ₹11.9 | 3,01,67,352 | 25,29,000 |
| 11 Jan 2023 | ₹11 | ₹15.15 | ₹4.35 | ₹4.65 | 3,48,76,303 | 32,23,300 |
| 12 Jan 2023 | ₹4.35 | ₹6.35 | ₹0.05 | ₹0.05 | 5,72,33,952 | 26,76,300 |