NIFTY BANK 43,000 CE traded across 23 sessions from 26 Dec 2022 to 25 Jan 2023, with a life-high of ₹1,071.65 and a low of ₹0.1. Final close ₹0.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2022 | ₹359.95 | ₹799.95 | ₹323.15 | ₹673.45 | 6,65,327 | 2,72,125 |
| 27 Dec 2022 | ₹704.95 | ₹819 | ₹594.25 | ₹810 | 6,31,276 | 3,04,475 |
| 28 Dec 2022 | ₹679.6 | ₹895.65 | ₹679.6 | ₹745 | 5,30,001 | 3,67,525 |
| 29 Dec 2022 | ₹700 | ₹974.85 | ₹596.2 | ₹950.5 | 6,43,827 | 4,13,150 |
| 30 Dec 2022 | ₹970.7 | ₹1,057.9 | ₹735.05 | ₹826.05 | 8,28,327 | 4,34,700 |
| 2 Jan 2023 | ₹813.25 | ₹1,003.7 | ₹775.55 | ₹921 | 6,54,627 | 4,53,825 |
| 3 Jan 2023 | ₹905.8 | ₹1,048 | ₹868.8 | ₹1,019.15 | 4,65,126 | 4,73,875 |
| 4 Jan 2023 | ₹800 | ₹1,071.65 | ₹701 | ₹744.95 | 11,37,976 | 5,11,975 |
| 5 Jan 2023 | ₹808.85 | ₹819.15 | ₹447.7 | ₹505 | 13,40,076 | 5,44,725 |
| 6 Jan 2023 | ₹400 | ₹538.55 | ₹254.55 | ₹330 | 16,09,376 | 5,80,750 |
| 9 Jan 2023 | ₹396.9 | ₹521.85 | ₹327.85 | ₹430.05 | 11,94,728 | 5,21,625 |
| 10 Jan 2023 | ₹436.35 | ₹437.35 | ₹220.2 | ₹258.95 | 14,49,553 | 5,73,850 |
| 11 Jan 2023 | ₹270.05 | ₹326.25 | ₹189.05 | ₹280 | 16,13,252 | 5,74,800 |
| 12 Jan 2023 | ₹279.45 | ₹318.8 | ₹168.55 | ₹214.85 | 16,54,877 | 6,34,725 |
| 13 Jan 2023 | ₹240.05 | ₹293 | ₹157.75 | ₹244 | 24,73,777 | 6,59,475 |
| 16 Jan 2023 | ₹266.3 | ₹350 | ₹151.05 | ₹166.1 | 28,43,127 | 7,79,625 |
| 17 Jan 2023 | ₹162.35 | ₹206.55 | ₹96.4 | ₹155 | 32,19,603 | 8,55,075 |
| 18 Jan 2023 | ₹157 | ₹213.15 | ₹117.65 | ₹177 | 45,33,403 | 11,04,150 |
| 19 Jan 2023 | ₹150 | ₹165 | ₹73 | ₹75 | 81,91,128 | 18,60,775 |
| 20 Jan 2023 | ₹96.25 | ₹166.35 | ₹81.7 | ₹89 | 4,81,48,151 | 24,02,375 |
| 23 Jan 2023 | ₹159.8 | ₹224.4 | ₹111.1 | ₹125 | 9,87,71,978 | 49,59,875 |
| 24 Jan 2023 | ₹145 | ₹209 | ₹37.3 | ₹43.35 | 13,53,48,628 | 54,90,150 |
| 25 Jan 2023 | ₹39.85 | ₹39.85 | ₹0.1 | ₹0.35 | 11,12,21,478 | 35,74,525 |