NIFTY BANK 48,000 CE traded across 23 sessions from 26 Dec 2022 to 25 Jan 2023, with a life-high of ₹27.5 and a low of ₹0.1. Final close ₹0.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2022 | ₹18.65 | ₹27.5 | ₹16.05 | ₹18.6 | 14,376 | 21,025 |
| 27 Dec 2022 | ₹21.55 | ₹24.05 | ₹19.1 | ₹24 | 16,951 | 24,700 |
| 28 Dec 2022 | ₹22.85 | ₹25.6 | ₹17.6 | ₹17.6 | 19,402 | 36,825 |
| 29 Dec 2022 | ₹18.25 | ₹26.9 | ₹15.5 | ₹22.35 | 31,152 | 37,275 |
| 30 Dec 2022 | ₹25 | ₹25 | ₹16.35 | ₹20.6 | 83,351 | 55,725 |
| 2 Jan 2023 | ₹17.95 | ₹21.75 | ₹16.35 | ₹16.7 | 68,227 | 60,150 |
| 3 Jan 2023 | ₹17.4 | ₹18.7 | ₹12.1 | ₹12.25 | 1,00,726 | 67,075 |
| 4 Jan 2023 | ₹12.7 | ₹15.5 | ₹10.75 | ₹12.4 | 1,14,502 | 75,075 |
| 5 Jan 2023 | ₹12.95 | ₹15.3 | ₹9.3 | ₹9.9 | 64,076 | 73,550 |
| 6 Jan 2023 | ₹10.85 | ₹10.85 | ₹7.55 | ₹7.55 | 59,101 | 71,650 |
| 9 Jan 2023 | ₹7.7 | ₹9.45 | ₹7.15 | ₹7.5 | 28,177 | 66,325 |
| 10 Jan 2023 | ₹7.95 | ₹15 | ₹7.2 | ₹12.55 | 77,776 | 92,700 |
| 11 Jan 2023 | ₹11.65 | ₹19.25 | ₹8.1 | ₹8.1 | 32,526 | 90,000 |
| 12 Jan 2023 | ₹8 | ₹12 | ₹7.25 | ₹8.65 | 28,851 | 94,800 |
| 13 Jan 2023 | ₹7.55 | ₹11.45 | ₹5.6 | ₹5.65 | 35,001 | 89,625 |
| 16 Jan 2023 | ₹5.7 | ₹7.55 | ₹4.3 | ₹6.3 | 45,951 | 92,325 |
| 17 Jan 2023 | ₹8.95 | ₹8.95 | ₹4.7 | ₹5.4 | 45,001 | 92,500 |
| 18 Jan 2023 | ₹5.5 | ₹5.9 | ₹3.85 | ₹3.85 | 35,901 | 94,700 |
| 19 Jan 2023 | ₹4.9 | ₹4.9 | ₹2.75 | ₹2.95 | 2,29,776 | 1,58,650 |
| 20 Jan 2023 | ₹3.15 | ₹3.3 | ₹2.3 | ₹2.45 | 9,25,076 | 1,74,775 |
| 23 Jan 2023 | ₹2.5 | ₹2.95 | ₹1.95 | ₹2.15 | 9,04,551 | 1,71,300 |
| 24 Jan 2023 | ₹2.2 | ₹2.75 | ₹1.2 | ₹1.3 | 14,35,052 | 2,38,400 |
| 25 Jan 2023 | ₹1.2 | ₹4.65 | ₹0.1 | ₹0.3 | 43,16,477 | 3,03,650 |