NIFTY BANK 43,000 CE traded across 23 sessions from 20 Dec 2022 to 19 Jan 2023, with a life-high of ₹1,149.75 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Dec 2022 | ₹964.2 | ₹1,071 | ₹910 | ₹1,071 | 452 | 2,125 |
| 21 Dec 2022 | ₹1,149.75 | ₹1,149.75 | ₹739.8 | ₹749.85 | 1,476 | 2,675 |
| 22 Dec 2022 | ₹803 | ₹803 | ₹525.05 | ₹525.05 | 1,076 | 2,400 |
| 23 Dec 2022 | ₹426.4 | ₹452 | ₹270 | ₹274.95 | 901 | 2,575 |
| 26 Dec 2022 | ₹282 | ₹680.9 | ₹230.05 | ₹568.6 | 2,826 | 2,950 |
| 27 Dec 2022 | ₹636.95 | ₹708.5 | ₹508.95 | ₹683.3 | 4,426 | 3,025 |
| 28 Dec 2022 | ₹620 | ₹767.2 | ₹620 | ₹626.85 | 9,301 | 5,075 |
| 29 Dec 2022 | ₹580 | ₹832.8 | ₹479 | ₹832.8 | 11,276 | 7,625 |
| 30 Dec 2022 | ₹875.15 | ₹875.15 | ₹616.6 | ₹700.9 | 11,951 | 9,675 |
| 2 Jan 2023 | ₹723.9 | ₹851.3 | ₹654.15 | ₹790 | 12,877 | 11,975 |
| 3 Jan 2023 | ₹777.1 | ₹900 | ₹740 | ₹885 | 6,777 | 11,550 |
| 4 Jan 2023 | ₹895.5 | ₹929 | ₹570 | ₹620.95 | 46,476 | 20,300 |
| 5 Jan 2023 | ₹631.85 | ₹677.55 | ₹321.2 | ₹374.1 | 1,53,276 | 61,000 |
| 6 Jan 2023 | ₹361.1 | ₹400 | ₹149.2 | ₹200.3 | 8,26,102 | 2,10,550 |
| 9 Jan 2023 | ₹247.55 | ₹362.25 | ₹201.9 | ₹278 | 9,25,778 | 2,39,775 |
| 10 Jan 2023 | ₹274.9 | ₹274.9 | ₹116.2 | ₹141 | 18,62,577 | 4,56,375 |
| 11 Jan 2023 | ₹139.8 | ₹187 | ₹96.55 | ₹145 | 33,13,503 | 5,87,825 |
| 12 Jan 2023 | ₹139.95 | ₹169 | ₹65.25 | ₹89.5 | 71,55,453 | 12,44,500 |
| 13 Jan 2023 | ₹87.65 | ₹132.05 | ₹51.55 | ₹89.15 | 4,52,03,178 | 20,13,775 |
| 16 Jan 2023 | ₹110 | ₹167.35 | ₹39.25 | ₹49.4 | 6,43,42,652 | 33,35,450 |
| 17 Jan 2023 | ₹47.95 | ₹63 | ₹20.8 | ₹29.35 | 5,56,84,453 | 28,53,900 |
| 18 Jan 2023 | ₹30 | ₹39.4 | ₹12.25 | ₹14.85 | 10,47,76,928 | 33,90,325 |
| 19 Jan 2023 | ₹8.8 | ₹12 | ₹0.05 | ₹0.1 | 9,49,86,528 | 30,68,925 |