NIFTY BANK 42,000 CE traded across 20 sessions from 23 Dec 2022 to 19 Jan 2023, with a life-high of ₹1,640 and a low of ₹205.7. Final close ₹327.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 23 Dec 2022 | ₹832 | ₹858 | ₹652.8 | ₹652.8 | 951 | 600 |
| 26 Dec 2022 | ₹622.15 | ₹1,294.6 | ₹622.15 | ₹1,150.65 | 1,626 | 825 |
| 27 Dec 2022 | ₹1,210 | ₹1,347.9 | ₹1,055.9 | ₹1,320.4 | 351 | 950 |
| 28 Dec 2022 | ₹1,322.15 | ₹1,431.35 | ₹1,322.15 | ₹1,431.35 | 451 | 875 |
| 29 Dec 2022 | ₹1,129.25 | ₹1,461 | ₹1,086.4 | ₹1,461 | 176 | 825 |
| 30 Dec 2022 | ₹1,461.55 | ₹1,461.55 | ₹1,461.55 | ₹1,461.55 | 26 | 800 |
| 2 Jan 2023 | ₹1,453.8 | ₹1,546.8 | ₹1,320.8 | ₹1,521.45 | 1,576 | 2,125 |
| 3 Jan 2023 | ₹1,590 | ₹1,640 | ₹1,590 | ₹1,640 | 51 | 2,125 |
| 4 Jan 2023 | ₹1,497.75 | ₹1,550.3 | ₹1,218.2 | ₹1,278.6 | 3,226 | 2,100 |
| 5 Jan 2023 | ₹1,257.2 | ₹1,398.45 | ₹840.85 | ₹964.85 | 9,201 | 2,650 |
| 6 Jan 2023 | ₹974.7 | ₹990.15 | ₹506.4 | ₹664.25 | 3,12,802 | 42,250 |
| 9 Jan 2023 | ₹749.95 | ₹989.8 | ₹645.95 | ₹864.7 | 3,15,052 | 31,800 |
| 10 Jan 2023 | ₹826.8 | ₹843 | ₹435.05 | ₹528.05 | 13,11,776 | 2,30,625 |
| 11 Jan 2023 | ₹516.45 | ₹661.8 | ₹373.9 | ₹580.4 | 26,52,178 | 2,88,150 |
| 12 Jan 2023 | ₹611.45 | ₹662.55 | ₹330.55 | ₹459.8 | 1,24,94,451 | 14,92,275 |
| 13 Jan 2023 | ₹499.65 | ₹655 | ₹335.7 | ₹549.5 | 6,78,36,426 | 17,47,300 |
| 16 Jan 2023 | ₹557.95 | ₹811.1 | ₹352.25 | ₹395 | 2,20,42,128 | 20,36,950 |
| 17 Jan 2023 | ₹395.45 | ₹521 | ₹205.7 | ₹407.35 | 7,92,07,377 | 24,00,425 |
| 18 Jan 2023 | ₹370 | ₹593.45 | ₹290 | ₹486.55 | 3,54,84,928 | 6,11,750 |
| 19 Jan 2023 | ₹399 | ₹545 | ₹231.6 | ₹327.4 | 3,72,59,603 | 5,21,750 |