NIFTY BANK 47,000 CE traded across 23 sessions from 26 Dec 2022 to 25 Jan 2023, with a life-high of ₹45.05 and a low of ₹0.1. Final close ₹0.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2022 | ₹20.05 | ₹33.15 | ₹18.5 | ₹23.1 | 57,703 | 1,17,650 |
| 27 Dec 2022 | ₹24.45 | ₹29.6 | ₹23 | ₹27.45 | 41,901 | 1,22,375 |
| 28 Dec 2022 | ₹27 | ₹32.5 | ₹19.55 | ₹19.55 | 1,53,976 | 1,09,750 |
| 29 Dec 2022 | ₹20.05 | ₹45.05 | ₹16.1 | ₹35.95 | 2,06,177 | 1,53,025 |
| 30 Dec 2022 | ₹36.05 | ₹40 | ₹24.5 | ₹29.6 | 2,38,451 | 1,61,550 |
| 2 Jan 2023 | ₹26.5 | ₹31.65 | ₹24.25 | ₹26.1 | 2,06,776 | 1,69,100 |
| 3 Jan 2023 | ₹28.5 | ₹28.5 | ₹21.25 | ₹22.05 | 1,88,801 | 1,82,175 |
| 4 Jan 2023 | ₹22.05 | ₹23.45 | ₹16.75 | ₹22 | 3,32,226 | 2,41,650 |
| 5 Jan 2023 | ₹22.05 | ₹22.75 | ₹12.3 | ₹12.6 | 2,03,902 | 2,36,050 |
| 6 Jan 2023 | ₹15.9 | ₹16.2 | ₹9.6 | ₹9.8 | 1,29,102 | 2,37,750 |
| 9 Jan 2023 | ₹11.45 | ₹13.1 | ₹9.5 | ₹9.8 | 60,077 | 2,39,325 |
| 10 Jan 2023 | ₹10.1 | ₹16.1 | ₹9.2 | ₹13.75 | 1,18,276 | 2,48,775 |
| 11 Jan 2023 | ₹15.1 | ₹18 | ₹10.15 | ₹10.2 | 61,177 | 2,48,625 |
| 12 Jan 2023 | ₹8.8 | ₹14.95 | ₹8.35 | ₹9.3 | 99,926 | 2,39,000 |
| 13 Jan 2023 | ₹8.65 | ₹9.85 | ₹6 | ₹6.15 | 82,702 | 2,24,325 |
| 16 Jan 2023 | ₹6.95 | ₹12 | ₹6.2 | ₹7.5 | 79,752 | 2,23,450 |
| 17 Jan 2023 | ₹5.55 | ₹9.15 | ₹5.55 | ₹5.6 | 1,22,951 | 2,15,625 |
| 18 Jan 2023 | ₹6.1 | ₹6.9 | ₹3.95 | ₹3.95 | 81,576 | 2,09,050 |
| 19 Jan 2023 | ₹4.7 | ₹4.7 | ₹3.4 | ₹3.7 | 4,59,302 | 3,91,075 |
| 20 Jan 2023 | ₹3.6 | ₹3.65 | ₹2.65 | ₹2.8 | 11,76,576 | 3,53,675 |
| 23 Jan 2023 | ₹3.5 | ₹3.5 | ₹2.15 | ₹2.25 | 9,53,051 | 3,15,900 |
| 24 Jan 2023 | ₹2.45 | ₹2.95 | ₹1.5 | ₹1.8 | 18,09,303 | 4,67,100 |
| 25 Jan 2023 | ₹1.55 | ₹5 | ₹0.1 | ₹0.2 | 40,76,802 | 4,86,625 |