NIFTY BANK 37,500 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹6,700 and a low of ₹4,180.5. Final close ₹5,765.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹5,745 | ₹5,745 | ₹5,745 | ₹5,745 | 51 | 6,600 |
| 30 Nov 2022 | ₹5,650 | ₹5,701 | ₹5,645 | ₹5,701 | 326 | 6,675 |
| 1 Dec 2022 | ₹6,034.25 | ₹6,060 | ₹5,860 | ₹5,990 | 476 | 6,775 |
| 2 Dec 2022 | ₹5,784.65 | ₹5,818.8 | ₹5,772.5 | ₹5,807.15 | 251 | 6,700 |
| 5 Dec 2022 | ₹5,778 | ₹5,934.7 | ₹5,778 | ₹5,934.7 | 151 | 6,575 |
| 6 Dec 2022 | ₹5,928.45 | ₹5,928.5 | ₹5,927.85 | ₹5,928.5 | 151 | 6,475 |
| 7 Dec 2022 | ₹5,872.4 | ₹5,872.4 | ₹5,734.55 | ₹5,775.05 | 276 | 6,250 |
| 8 Dec 2022 | ₹5,782.65 | ₹6,243.25 | ₹5,782.65 | ₹6,243.25 | 126 | 6,325 |
| 9 Dec 2022 | ₹6,355.2 | ₹6,360.5 | ₹6,064.9 | ₹6,064.9 | 201 | 6,225 |
| 12 Dec 2022 | ₹6,075.8 | ₹6,379 | ₹6,075.8 | ₹6,333 | 976 | 5,950 |
| 13 Dec 2022 | ₹6,452.65 | ₹6,579.65 | ₹6,452.65 | ₹6,579.65 | 101 | 5,800 |
| 14 Dec 2022 | ₹6,649.95 | ₹6,700 | ₹6,649.95 | ₹6,700 | 151 | 5,700 |
| 15 Dec 2022 | ₹6,642 | ₹6,642 | ₹6,174.45 | ₹6,174.45 | 226 | 5,575 |
| 16 Dec 2022 | ₹6,094.7 | ₹6,094.7 | ₹5,910 | ₹5,910 | 51 | 5,550 |
| 19 Dec 2022 | ₹5,837.85 | ₹6,171.35 | ₹5,812.05 | ₹6,171.35 | 251 | 5,500 |
| 20 Dec 2022 | ₹5,645 | ₹5,645 | ₹5,615.55 | ₹5,615.55 | 51 | 5,475 |
| 21 Dec 2022 | ₹6,125.05 | ₹6,125.05 | ₹5,120 | ₹5,120 | 201 | 5,425 |
| 22 Dec 2022 | ₹5,130 | ₹5,146.85 | ₹5,047.5 | ₹5,047.5 | 101 | 5,400 |
| 23 Dec 2022 | ₹4,769.15 | ₹4,769.15 | ₹4,260 | ₹4,260 | 676 | 5,350 |
| 26 Dec 2022 | ₹4,180.5 | ₹5,040 | ₹4,180.5 | ₹5,040 | 676 | 5,325 |
| 27 Dec 2022 | ₹5,285 | ₹5,285 | ₹4,991.6 | ₹5,200.9 | 426 | 5,200 |
| 28 Dec 2022 | ₹5,313.9 | ₹5,464.85 | ₹5,269.2 | ₹5,269.2 | 2,051 | 5,500 |
| 29 Dec 2022 | ₹5,147.85 | ₹5,765.15 | ₹5,045 | ₹5,765.15 | 2,201 | 4,800 |