NIFTY BANK 49,500 CE traded across 23 sessions from 26 Dec 2022 to 25 Jan 2023, with a life-high of ₹28 and a low of ₹0.1. Final close ₹0.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2022 | ₹18 | ₹22 | ₹16.3 | ₹17 | 6,026 | 3,950 |
| 27 Dec 2022 | ₹19.55 | ₹28 | ₹15.85 | ₹19 | 5,326 | 4,950 |
| 28 Dec 2022 | ₹19 | ₹21.95 | ₹18.45 | ₹19.4 | 10,926 | 9,825 |
| 29 Dec 2022 | ₹19.75 | ₹22.65 | ₹14.85 | ₹19.6 | 12,577 | 12,800 |
| 30 Dec 2022 | ₹19.65 | ₹20 | ₹11.75 | ₹11.75 | 45,202 | 18,100 |
| 2 Jan 2023 | ₹15 | ₹15 | ₹10.6 | ₹11.15 | 19,551 | 21,050 |
| 3 Jan 2023 | ₹12.3 | ₹12.9 | ₹9.05 | ₹9.05 | 7,302 | 24,650 |
| 4 Jan 2023 | ₹9.5 | ₹10 | ₹8 | ₹8.7 | 42,226 | 42,325 |
| 5 Jan 2023 | ₹8.85 | ₹11.05 | ₹7.9 | ₹9 | 49,427 | 50,075 |
| 6 Jan 2023 | ₹8.95 | ₹9 | ₹7.25 | ₹7.65 | 18,302 | 44,550 |
| 9 Jan 2023 | ₹7.95 | ₹7.95 | ₹6.6 | ₹6.75 | 19,551 | 37,925 |
| 10 Jan 2023 | ₹7 | ₹13 | ₹6.1 | ₹8.6 | 14,676 | 40,525 |
| 11 Jan 2023 | ₹9.2 | ₹11.4 | ₹6.7 | ₹6.8 | 12,101 | 40,950 |
| 12 Jan 2023 | ₹7.9 | ₹9.8 | ₹6.5 | ₹6.95 | 20,576 | 43,200 |
| 13 Jan 2023 | ₹8 | ₹8 | ₹5.4 | ₹5.4 | 15,677 | 44,200 |
| 16 Jan 2023 | ₹5.55 | ₹6.45 | ₹4.7 | ₹5.5 | 17,351 | 46,475 |
| 17 Jan 2023 | ₹6.15 | ₹6.9 | ₹5.1 | ₹5.25 | 12,501 | 46,800 |
| 18 Jan 2023 | ₹5.25 | ₹5.25 | ₹3.6 | ₹3.8 | 22,276 | 46,150 |
| 19 Jan 2023 | ₹4 | ₹4.1 | ₹2.6 | ₹2.75 | 2,45,076 | 1,80,125 |
| 20 Jan 2023 | ₹2.75 | ₹3.3 | ₹1.95 | ₹2.35 | 27,95,078 | 4,96,600 |
| 23 Jan 2023 | ₹2.5 | ₹2.9 | ₹1.85 | ₹2 | 22,83,452 | 7,41,000 |
| 24 Jan 2023 | ₹2.05 | ₹2.65 | ₹1.15 | ₹1.35 | 24,09,801 | 10,07,675 |
| 25 Jan 2023 | ₹1.35 | ₹4.4 | ₹0.1 | ₹0.2 | 62,88,852 | 16,13,825 |