NIFTY BANK 42,300 CE traded across 23 sessions from 26 Dec 2022 to 25 Jan 2023, with a life-high of ₹1,572.85 and a low of ₹0.1. Final close ₹0.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2022 | ₹613.95 | ₹1,215.9 | ₹575.75 | ₹1,062.15 | 27,577 | 7,200 |
| 27 Dec 2022 | ₹1,146.45 | ₹1,250.35 | ₹954 | ₹1,250.35 | 9,802 | 7,650 |
| 28 Dec 2022 | ₹1,174.4 | ₹1,337 | ₹1,157 | ₹1,178 | 4,226 | 6,450 |
| 29 Dec 2022 | ₹1,057.85 | ₹1,460.1 | ₹979.95 | ₹1,440.75 | 10,677 | 9,375 |
| 30 Dec 2022 | ₹1,500 | ₹1,500 | ₹1,168.5 | ₹1,300 | 3,576 | 10,675 |
| 2 Jan 2023 | ₹1,282 | ₹1,472.35 | ₹1,237.45 | ₹1,400 | 6,551 | 13,075 |
| 3 Jan 2023 | ₹1,450 | ₹1,552.05 | ₹1,350.55 | ₹1,543.75 | 6,526 | 17,975 |
| 4 Jan 2023 | ₹1,572.85 | ₹1,572.85 | ₹1,132.6 | ₹1,200.2 | 7,501 | 17,600 |
| 5 Jan 2023 | ₹1,220 | ₹1,242 | ₹791.3 | ₹895.75 | 47,151 | 22,925 |
| 6 Jan 2023 | ₹887.05 | ₹891.4 | ₹514.45 | ₹626.15 | 2,33,176 | 44,550 |
| 9 Jan 2023 | ₹692 | ₹932.9 | ₹638.95 | ₹815.1 | 2,68,802 | 45,175 |
| 10 Jan 2023 | ₹814.95 | ₹814.95 | ₹463.5 | ₹538 | 3,36,902 | 70,225 |
| 11 Jan 2023 | ₹534.95 | ₹655.85 | ₹406.8 | ₹595 | 4,24,952 | 66,825 |
| 12 Jan 2023 | ₹595.05 | ₹659.85 | ₹388.2 | ₹485 | 4,26,127 | 76,850 |
| 13 Jan 2023 | ₹491 | ₹646 | ₹387 | ₹570 | 7,22,527 | 87,100 |
| 16 Jan 2023 | ₹651.55 | ₹757 | ₹400.2 | ₹441.75 | 7,26,703 | 1,19,700 |
| 17 Jan 2023 | ₹440 | ₹531.1 | ₹286.35 | ₹445 | 15,00,627 | 1,50,800 |
| 18 Jan 2023 | ₹451 | ₹572 | ₹362 | ₹501.7 | 17,65,902 | 1,79,100 |
| 19 Jan 2023 | ₹433.1 | ₹504.95 | ₹321.2 | ₹321.2 | 67,82,678 | 7,44,425 |
| 20 Jan 2023 | ₹350 | ₹554.7 | ₹336.35 | ₹412 | 1,51,57,652 | 6,36,850 |
| 23 Jan 2023 | ₹524.95 | ₹746.15 | ₹500 | ₹593.75 | 30,23,627 | 2,06,825 |
| 24 Jan 2023 | ₹659.95 | ₹788.55 | ₹394.95 | ₹465 | 28,94,452 | 1,64,600 |
| 25 Jan 2023 | ₹427.75 | ₹462.05 | ₹0.1 | ₹0.25 | 13,41,41,577 | 18,35,050 |