NIFTY BANK 35,000 CE traded across 22 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹9,184 and a low of ₹6,748.35. Final close ₹8,255.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹8,377.7 | ₹8,377.7 | ₹8,190 | ₹8,190 | 551 | 32,675 |
| 30 Nov 2022 | ₹8,350 | ₹8,420 | ₹8,150 | ₹8,420 | 251 | 32,625 |
| 1 Dec 2022 | ₹8,450 | ₹8,546.35 | ₹8,385 | ₹8,385 | 1,201 | 31,725 |
| 2 Dec 2022 | ₹8,230 | ₹8,240 | ₹8,230 | ₹8,240 | 76 | 31,675 |
| 5 Dec 2022 | ₹8,350 | ₹8,440 | ₹8,350 | ₹8,440 | 76 | 31,675 |
| 6 Dec 2022 | ₹8,420 | ₹8,467.95 | ₹8,365 | ₹8,365 | 151 | 31,675 |
| 8 Dec 2022 | ₹8,350 | ₹8,682 | ₹8,350 | ₹8,680 | 351 | 31,925 |
| 9 Dec 2022 | ₹8,854 | ₹8,854 | ₹8,597.85 | ₹8,700 | 476 | 31,650 |
| 12 Dec 2022 | ₹8,570 | ₹8,860 | ₹8,550 | ₹8,800 | 801 | 31,400 |
| 13 Dec 2022 | ₹8,940 | ₹9,020 | ₹8,940 | ₹9,020 | 301 | 31,150 |
| 14 Dec 2022 | ₹9,170 | ₹9,184 | ₹9,080 | ₹9,125 | 301 | 30,875 |
| 15 Dec 2022 | ₹8,900 | ₹8,900 | ₹8,450 | ₹8,450 | 1,226 | 29,875 |
| 16 Dec 2022 | ₹8,480 | ₹8,480 | ₹8,260.45 | ₹8,260.45 | 101 | 29,700 |
| 19 Dec 2022 | ₹8,325.3 | ₹8,426.3 | ₹8,320 | ₹8,426.3 | 226 | 29,575 |
| 20 Dec 2022 | ₹8,353.95 | ₹8,354.7 | ₹8,120 | ₹8,120 | 627 | 29,250 |
| 21 Dec 2022 | ₹8,550 | ₹8,550 | ₹7,720 | ₹7,720 | 551 | 28,650 |
| 22 Dec 2022 | ₹7,742.7 | ₹7,750 | ₹7,381.7 | ₹7,508.65 | 876 | 28,250 |
| 23 Dec 2022 | ₹7,100 | ₹7,175 | ₹6,752.9 | ₹6,752.9 | 1,401 | 27,750 |
| 26 Dec 2022 | ₹6,748.35 | ₹7,775 | ₹6,748.35 | ₹7,656.8 | 2,026 | 26,350 |
| 27 Dec 2022 | ₹7,785.2 | ₹7,925 | ₹7,375.7 | ₹7,891.75 | 2,426 | 24,150 |
| 28 Dec 2022 | ₹7,749.25 | ₹8,000 | ₹7,680.4 | ₹7,810 | 3,426 | 21,500 |
| 29 Dec 2022 | ₹7,550 | ₹8,275.05 | ₹7,500 | ₹8,255 | 20,726 | 16,475 |