NIFTY BANK 46,500 CE traded across 23 sessions from 26 Dec 2022 to 25 Jan 2023, with a life-high of ₹54 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2022 | ₹20.15 | ₹44 | ₹20.15 | ₹29.3 | 56,526 | 77,100 |
| 27 Dec 2022 | ₹30.35 | ₹38 | ₹26.05 | ₹35.6 | 54,902 | 77,200 |
| 28 Dec 2022 | ₹34.05 | ₹41.8 | ₹27.8 | ₹28.3 | 91,253 | 80,050 |
| 29 Dec 2022 | ₹24.05 | ₹54 | ₹21.55 | ₹47.8 | 2,22,576 | 1,36,825 |
| 30 Dec 2022 | ₹47.55 | ₹53.3 | ₹30.9 | ₹36.65 | 2,23,428 | 1,36,125 |
| 2 Jan 2023 | ₹36.75 | ₹39.2 | ₹29.85 | ₹32.85 | 1,87,227 | 1,43,275 |
| 3 Jan 2023 | ₹32.85 | ₹35.7 | ₹28.85 | ₹30.65 | 1,82,927 | 1,53,400 |
| 4 Jan 2023 | ₹29.4 | ₹33.6 | ₹22.85 | ₹26.75 | 2,84,226 | 1,76,600 |
| 5 Jan 2023 | ₹26.7 | ₹27.25 | ₹14 | ₹15 | 2,07,727 | 1,51,125 |
| 6 Jan 2023 | ₹16.35 | ₹16.35 | ₹11.5 | ₹11.8 | 1,11,851 | 1,38,350 |
| 9 Jan 2023 | ₹14.2 | ₹16.05 | ₹11.5 | ₹11.5 | 85,601 | 1,61,450 |
| 10 Jan 2023 | ₹11.75 | ₹20.7 | ₹11.4 | ₹14.45 | 67,077 | 1,58,450 |
| 11 Jan 2023 | ₹14.35 | ₹19.6 | ₹8.95 | ₹10.95 | 50,951 | 1,60,350 |
| 12 Jan 2023 | ₹11.75 | ₹14 | ₹9.05 | ₹10.3 | 58,152 | 1,61,050 |
| 13 Jan 2023 | ₹9.85 | ₹10.5 | ₹6.15 | ₹6.15 | 57,001 | 1,60,700 |
| 16 Jan 2023 | ₹7.15 | ₹8.7 | ₹6.7 | ₹7.95 | 91,726 | 1,67,350 |
| 17 Jan 2023 | ₹7.7 | ₹9.95 | ₹6 | ₹6.05 | 1,19,476 | 1,69,325 |
| 18 Jan 2023 | ₹5.95 | ₹6.9 | ₹4.25 | ₹4.35 | 78,253 | 1,66,750 |
| 19 Jan 2023 | ₹4.25 | ₹5.15 | ₹3.4 | ₹3.55 | 2,49,977 | 2,00,675 |
| 20 Jan 2023 | ₹3.6 | ₹3.8 | ₹2.75 | ₹2.95 | 9,95,201 | 2,59,250 |
| 23 Jan 2023 | ₹2.95 | ₹3.35 | ₹2.35 | ₹2.95 | 17,93,253 | 3,24,525 |
| 24 Jan 2023 | ₹2.45 | ₹3.25 | ₹1.45 | ₹1.5 | 19,10,478 | 2,85,625 |
| 25 Jan 2023 | ₹1.5 | ₹5.15 | ₹0.05 | ₹0.1 | 34,62,976 | 2,50,550 |