NIFTY BANK 42,500 CE traded across 23 sessions from 26 Dec 2022 to 25 Jan 2023, with a life-high of ₹1,435.2 and a low of ₹0.1. Final close ₹0.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2022 | ₹580 | ₹1,086.6 | ₹494.15 | ₹950 | 3,70,626 | 1,46,400 |
| 27 Dec 2022 | ₹1,010 | ₹1,116.75 | ₹837.1 | ₹1,110 | 3,00,601 | 1,49,225 |
| 28 Dec 2022 | ₹1,021 | ₹1,209 | ₹1,005.35 | ₹1,038 | 1,40,777 | 1,39,675 |
| 29 Dec 2022 | ₹979.9 | ₹1,310 | ₹854.95 | ₹1,301.15 | 3,68,702 | 1,67,350 |
| 30 Dec 2022 | ₹1,364.05 | ₹1,404.95 | ₹1,021.95 | ₹1,139.45 | 1,42,377 | 1,64,925 |
| 2 Jan 2023 | ₹1,151 | ₹1,341.8 | ₹1,082 | ₹1,247.95 | 62,976 | 1,66,900 |
| 3 Jan 2023 | ₹1,250 | ₹1,410 | ₹1,194.05 | ₹1,388 | 86,201 | 1,65,350 |
| 4 Jan 2023 | ₹1,360 | ₹1,435.2 | ₹996.1 | ₹1,059 | 1,09,951 | 1,64,775 |
| 5 Jan 2023 | ₹1,117.75 | ₹1,140.4 | ₹681.6 | ₹760.8 | 6,73,851 | 2,41,100 |
| 6 Jan 2023 | ₹767.95 | ₹810.4 | ₹426 | ₹540 | 11,28,602 | 3,25,875 |
| 9 Jan 2023 | ₹602.25 | ₹803 | ₹535 | ₹696.2 | 11,75,677 | 3,61,575 |
| 10 Jan 2023 | ₹700 | ₹704.25 | ₹378.25 | ₹445 | 11,68,301 | 3,96,100 |
| 11 Jan 2023 | ₹432 | ₹547.95 | ₹329 | ₹488.5 | 13,15,202 | 3,73,300 |
| 12 Jan 2023 | ₹488.35 | ₹545.95 | ₹308.1 | ₹394.2 | 12,48,126 | 4,07,625 |
| 13 Jan 2023 | ₹386.5 | ₹530 | ₹306 | ₹457 | 18,60,428 | 5,20,300 |
| 16 Jan 2023 | ₹520 | ₹625.9 | ₹308.95 | ₹340.1 | 26,36,978 | 6,91,375 |
| 17 Jan 2023 | ₹350.05 | ₹418 | ₹213 | ₹336.75 | 28,93,752 | 7,30,275 |
| 18 Jan 2023 | ₹335.4 | ₹448.7 | ₹270.6 | ₹390 | 53,27,928 | 9,78,400 |
| 19 Jan 2023 | ₹320 | ₹384.75 | ₹224.3 | ₹228.8 | 1,08,76,378 | 18,09,700 |
| 20 Jan 2023 | ₹255 | ₹418 | ₹243.45 | ₹287 | 8,31,61,953 | 31,52,650 |
| 23 Jan 2023 | ₹350 | ₹572 | ₹350 | ₹431.95 | 2,78,76,578 | 16,32,350 |
| 24 Jan 2023 | ₹529 | ₹601.9 | ₹246.8 | ₹294.3 | 3,25,67,028 | 16,71,475 |
| 25 Jan 2023 | ₹309.5 | ₹309.5 | ₹0.1 | ₹0.5 | 18,81,34,602 | 26,71,625 |