NIFTY BANK 43,500 CE traded across 23 sessions from 26 Dec 2022 to 25 Jan 2023, with a life-high of ₹773.05 and a low of ₹0.1. Final close ₹0.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2022 | ₹231.2 | ₹563.6 | ₹207.45 | ₹460 | 4,14,252 | 1,98,350 |
| 27 Dec 2022 | ₹501 | ₹571.25 | ₹400.95 | ₹565 | 3,38,978 | 2,10,200 |
| 28 Dec 2022 | ₹500.95 | ₹628.55 | ₹496.2 | ₹506.9 | 3,07,752 | 2,21,050 |
| 29 Dec 2022 | ₹456.45 | ₹681.35 | ₹389.3 | ₹673.65 | 4,19,677 | 2,42,475 |
| 30 Dec 2022 | ₹700.05 | ₹773.05 | ₹502.2 | ₹571.8 | 6,20,927 | 2,75,825 |
| 2 Jan 2023 | ₹589.4 | ₹707.25 | ₹525.2 | ₹635.7 | 6,07,977 | 3,14,600 |
| 3 Jan 2023 | ₹617.8 | ₹730 | ₹590.2 | ₹715.9 | 7,90,726 | 3,22,400 |
| 4 Jan 2023 | ₹550.5 | ₹749.65 | ₹457.05 | ₹491.95 | 10,19,428 | 3,55,475 |
| 5 Jan 2023 | ₹511 | ₹542.9 | ₹268.15 | ₹302.35 | 10,68,252 | 3,79,150 |
| 6 Jan 2023 | ₹302.05 | ₹327.45 | ₹142.3 | ₹185.8 | 14,30,527 | 4,65,450 |
| 9 Jan 2023 | ₹209.95 | ₹308.75 | ₹184.05 | ₹242.5 | 12,82,026 | 4,67,225 |
| 10 Jan 2023 | ₹245.15 | ₹254.95 | ₹120.25 | ₹138.9 | 17,05,503 | 5,90,250 |
| 11 Jan 2023 | ₹140.8 | ₹176.5 | ₹102 | ₹144 | 11,09,752 | 6,18,400 |
| 12 Jan 2023 | ₹142.9 | ₹167.2 | ₹86.8 | ₹105.95 | 12,80,552 | 5,97,750 |
| 13 Jan 2023 | ₹105 | ₹145 | ₹75.35 | ₹115.15 | 18,18,453 | 5,43,875 |
| 16 Jan 2023 | ₹129.3 | ₹170 | ₹67.45 | ₹73.55 | 22,56,627 | 6,44,875 |
| 17 Jan 2023 | ₹77.95 | ₹89.75 | ₹43.85 | ₹62.8 | 24,37,452 | 7,15,525 |
| 18 Jan 2023 | ₹62.8 | ₹84.05 | ₹47.2 | ₹62.9 | 26,39,453 | 7,83,725 |
| 19 Jan 2023 | ₹60 | ₹60 | ₹20.35 | ₹21.75 | 52,82,053 | 10,10,100 |
| 20 Jan 2023 | ₹23.55 | ₹48 | ₹18.55 | ₹20.3 | 2,89,23,327 | 17,28,500 |
| 23 Jan 2023 | ₹33.95 | ₹51.9 | ₹17.5 | ₹17.85 | 4,54,40,228 | 22,27,175 |
| 24 Jan 2023 | ₹24.25 | ₹28.95 | ₹4.25 | ₹4.3 | 4,43,60,153 | 32,26,350 |
| 25 Jan 2023 | ₹4.95 | ₹8.75 | ₹0.1 | ₹0.35 | 7,14,35,503 | 36,35,400 |