NIFTY BANK 42,200 CE traded across 23 sessions from 26 Dec 2022 to 25 Jan 2023, with a life-high of ₹1,676.3 and a low of ₹0.1. Final close ₹0.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2022 | ₹675 | ₹1,265.35 | ₹626.55 | ₹1,126.55 | 48,777 | 15,425 |
| 27 Dec 2022 | ₹1,246.8 | ₹1,315.65 | ₹1,014.55 | ₹1,315.65 | 16,801 | 11,925 |
| 28 Dec 2022 | ₹1,269.95 | ₹1,406.35 | ₹1,230 | ₹1,230 | 4,427 | 11,650 |
| 29 Dec 2022 | ₹1,100 | ₹1,535.75 | ₹1,036.55 | ₹1,515 | 10,751 | 11,700 |
| 30 Dec 2022 | ₹1,523.25 | ₹1,569.45 | ₹1,228.2 | ₹1,296.45 | 2,776 | 11,850 |
| 2 Jan 2023 | ₹1,399.95 | ₹1,565 | ₹1,289.9 | ₹1,480.3 | 4,677 | 14,300 |
| 3 Jan 2023 | ₹1,549.85 | ₹1,637.05 | ₹1,421.45 | ₹1,624.65 | 8,101 | 21,425 |
| 4 Jan 2023 | ₹1,670 | ₹1,676.3 | ₹1,210.05 | ₹1,260 | 3,301 | 21,525 |
| 5 Jan 2023 | ₹1,313.1 | ₹1,358.05 | ₹848 | ₹955.55 | 21,927 | 22,775 |
| 6 Jan 2023 | ₹862 | ₹958.55 | ₹562.35 | ₹697.85 | 1,82,501 | 53,000 |
| 9 Jan 2023 | ₹764.95 | ₹1,003.95 | ₹694.6 | ₹890.35 | 1,50,726 | 35,250 |
| 10 Jan 2023 | ₹891 | ₹891 | ₹510.35 | ₹635 | 2,52,851 | 69,175 |
| 11 Jan 2023 | ₹621.7 | ₹717.3 | ₹450 | ₹645.15 | 5,21,603 | 83,550 |
| 12 Jan 2023 | ₹649.7 | ₹719.85 | ₹429.3 | ₹534 | 4,40,051 | 97,450 |
| 13 Jan 2023 | ₹546.4 | ₹710.35 | ₹433.8 | ₹632.6 | 6,82,426 | 72,825 |
| 16 Jan 2023 | ₹727 | ₹829.45 | ₹450.3 | ₹493 | 7,05,377 | 1,12,275 |
| 17 Jan 2023 | ₹502 | ₹591.4 | ₹328.05 | ₹501.25 | 16,09,376 | 1,43,525 |
| 18 Jan 2023 | ₹480 | ₹640.75 | ₹412.5 | ₹565.85 | 12,30,802 | 1,40,925 |
| 19 Jan 2023 | ₹477.85 | ₹571.2 | ₹380 | ₹380 | 27,84,728 | 3,41,725 |
| 20 Jan 2023 | ₹435 | ₹630 | ₹390 | ₹482 | 64,15,478 | 2,18,700 |
| 23 Jan 2023 | ₹550 | ₹835.5 | ₹550 | ₹683.45 | 12,05,252 | 1,32,900 |
| 24 Jan 2023 | ₹790.95 | ₹885.2 | ₹488.75 | ₹559.85 | 9,87,277 | 81,600 |
| 25 Jan 2023 | ₹556.4 | ₹556.4 | ₹0.1 | ₹0.4 | 16,42,83,927 | 17,06,500 |