NIFTY BANK 43,900 CE traded across 23 sessions from 26 Dec 2022 to 25 Jan 2023, with a life-high of ₹532.05 and a low of ₹0.05. Final close ₹0.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2022 | ₹145 | ₹407.55 | ₹145 | ₹325 | 19,626 | 10,025 |
| 27 Dec 2022 | ₹374 | ₹414.4 | ₹286.1 | ₹406.35 | 10,926 | 11,725 |
| 28 Dec 2022 | ₹368.15 | ₹452.9 | ₹351.05 | ₹351.9 | 18,576 | 10,725 |
| 29 Dec 2022 | ₹303.05 | ₹490.95 | ₹265.05 | ₹484.4 | 21,002 | 13,100 |
| 30 Dec 2022 | ₹532.05 | ₹532.05 | ₹354 | ₹404.45 | 49,426 | 15,425 |
| 2 Jan 2023 | ₹410.95 | ₹506.3 | ₹369.05 | ₹443.35 | 24,777 | 15,375 |
| 3 Jan 2023 | ₹451.5 | ₹519.8 | ₹412.75 | ₹505 | 21,176 | 15,150 |
| 4 Jan 2023 | ₹520 | ₹532.05 | ₹311.8 | ₹329.9 | 41,527 | 15,500 |
| 5 Jan 2023 | ₹330.55 | ₹365.5 | ₹169.8 | ₹191 | 1,05,178 | 24,050 |
| 6 Jan 2023 | ₹198.35 | ₹201 | ₹88.8 | ₹112.85 | 2,07,976 | 61,375 |
| 9 Jan 2023 | ₹115 | ₹191.2 | ₹115 | ₹142 | 1,88,251 | 45,025 |
| 10 Jan 2023 | ₹142 | ₹153.2 | ₹78.35 | ₹87.55 | 2,70,951 | 1,25,325 |
| 11 Jan 2023 | ₹87.5 | ₹108.05 | ₹66.75 | ₹81.75 | 1,48,952 | 1,21,350 |
| 12 Jan 2023 | ₹84.6 | ₹97 | ₹53.55 | ₹62.3 | 2,34,277 | 75,075 |
| 13 Jan 2023 | ₹60.1 | ₹78.55 | ₹43.65 | ₹60.45 | 2,60,177 | 49,025 |
| 16 Jan 2023 | ₹76.45 | ₹87.4 | ₹36.65 | ₹39.25 | 3,39,377 | 66,600 |
| 17 Jan 2023 | ₹40.05 | ₹44.6 | ₹26.65 | ₹31.5 | 2,96,276 | 65,825 |
| 18 Jan 2023 | ₹31.05 | ₹39.95 | ₹21.4 | ₹26.3 | 5,10,627 | 1,16,175 |
| 19 Jan 2023 | ₹20.15 | ₹26.6 | ₹9.55 | ₹9.85 | 12,87,576 | 1,60,175 |
| 20 Jan 2023 | ₹12 | ₹17.3 | ₹7.7 | ₹7.7 | 45,42,352 | 3,09,925 |
| 23 Jan 2023 | ₹12 | ₹14.1 | ₹4.9 | ₹4.9 | 81,56,578 | 4,45,875 |
| 24 Jan 2023 | ₹5.45 | ₹8.05 | ₹2.35 | ₹2.5 | 93,73,527 | 4,44,300 |
| 25 Jan 2023 | ₹2.3 | ₹7.65 | ₹0.05 | ₹0.25 | 95,93,552 | 4,28,775 |