NIFTY BANK 43,100 CE traded across 23 sessions from 26 Dec 2022 to 25 Jan 2023, with a life-high of ₹1,000.2 and a low of ₹0.1. Final close ₹0.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2022 | ₹315.85 | ₹734.2 | ₹300 | ₹625 | 13,978 | 6,575 |
| 27 Dec 2022 | ₹672.05 | ₹764 | ₹553.4 | ₹756.8 | 16,726 | 7,700 |
| 28 Dec 2022 | ₹683.95 | ₹835.2 | ₹682.1 | ₹699 | 20,102 | 11,475 |
| 29 Dec 2022 | ₹670 | ₹906.35 | ₹555.5 | ₹888.2 | 39,101 | 17,325 |
| 30 Dec 2022 | ₹900.7 | ₹972.05 | ₹686.1 | ₹794.9 | 1,21,676 | 24,500 |
| 2 Jan 2023 | ₹794.9 | ₹936.7 | ₹723.65 | ₹852.05 | 1,39,151 | 25,675 |
| 3 Jan 2023 | ₹836 | ₹978 | ₹811.3 | ₹945.25 | 62,151 | 23,525 |
| 4 Jan 2023 | ₹935.1 | ₹1,000.2 | ₹647.35 | ₹690 | 1,61,977 | 44,125 |
| 5 Jan 2023 | ₹725.05 | ₹759.95 | ₹405.8 | ₹463.45 | 1,49,878 | 44,025 |
| 6 Jan 2023 | ₹450.55 | ₹504.5 | ₹229.75 | ₹301.3 | 1,13,001 | 51,075 |
| 9 Jan 2023 | ₹322.15 | ₹474.25 | ₹299 | ₹390.75 | 80,051 | 43,975 |
| 10 Jan 2023 | ₹370 | ₹373.7 | ₹197.75 | ₹231.4 | 1,21,478 | 50,000 |
| 11 Jan 2023 | ₹244.55 | ₹288.5 | ₹169 | ₹248.05 | 1,44,826 | 50,250 |
| 12 Jan 2023 | ₹232 | ₹281.45 | ₹148.55 | ₹187 | 1,69,651 | 55,425 |
| 13 Jan 2023 | ₹192.55 | ₹257.05 | ₹136.7 | ₹210 | 2,87,428 | 61,375 |
| 16 Jan 2023 | ₹248.9 | ₹306.2 | ₹128.55 | ₹141.65 | 5,02,776 | 1,36,750 |
| 17 Jan 2023 | ₹150 | ₹175.55 | ₹82.2 | ₹126.6 | 7,02,251 | 96,400 |
| 18 Jan 2023 | ₹125.55 | ₹178.35 | ₹98.8 | ₹145.25 | 10,63,752 | 2,07,025 |
| 19 Jan 2023 | ₹120 | ₹134.95 | ₹56.4 | ₹56.9 | 31,14,151 | 5,27,350 |
| 20 Jan 2023 | ₹71.95 | ₹135 | ₹61.05 | ₹65.75 | 2,09,76,228 | 9,26,850 |
| 23 Jan 2023 | ₹111 | ₹175 | ₹80.45 | ₹91.2 | 4,32,64,353 | 14,88,625 |
| 24 Jan 2023 | ₹130 | ₹150 | ₹21.65 | ₹25 | 7,30,29,128 | 28,33,775 |
| 25 Jan 2023 | ₹19.9 | ₹19.9 | ₹0.1 | ₹0.3 | 5,01,46,228 | 10,10,800 |