NIFTY BANK 38,000 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹6,179.35 and a low of ₹3,680. Final close ₹5,261.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹5,283.65 | ₹5,390 | ₹5,236.9 | ₹5,236.9 | 151 | 51,175 |
| 30 Nov 2022 | ₹5,411.35 | ₹5,411.35 | ₹5,155 | ₹5,305.2 | 451 | 51,225 |
| 1 Dec 2022 | ₹5,511.1 | ₹5,560 | ₹5,360 | ₹5,370.45 | 1,601 | 52,025 |
| 2 Dec 2022 | ₹5,330.25 | ₹5,330.25 | ₹5,160 | ₹5,312.9 | 3,502 | 55,000 |
| 5 Dec 2022 | ₹5,347 | ₹5,520 | ₹5,339 | ₹5,520 | 2,551 | 56,950 |
| 6 Dec 2022 | ₹5,468.6 | ₹5,479.85 | ₹5,334 | ₹5,421.95 | 326 | 56,750 |
| 7 Dec 2022 | ₹5,187 | ₹5,314.7 | ₹5,187 | ₹5,314.7 | 251 | 56,550 |
| 8 Dec 2022 | ₹5,500 | ₹5,662 | ₹5,490 | ₹5,622.9 | 551 | 56,400 |
| 9 Dec 2022 | ₹5,811 | ₹5,858.55 | ₹5,537.4 | ₹5,769.15 | 1,876 | 55,625 |
| 12 Dec 2022 | ₹5,800 | ₹5,853.1 | ₹5,800 | ₹5,846.3 | 276 | 55,475 |
| 13 Dec 2022 | ₹5,951.3 | ₹6,038.65 | ₹5,951.3 | ₹6,035 | 901 | 54,775 |
| 14 Dec 2022 | ₹6,136.1 | ₹6,179.35 | ₹6,136.1 | ₹6,145 | 176 | 54,625 |
| 15 Dec 2022 | ₹6,138.85 | ₹6,138.85 | ₹5,465.3 | ₹5,465.3 | 951 | 54,325 |
| 16 Dec 2022 | ₹5,395 | ₹5,395 | ₹5,191.45 | ₹5,270 | 1,176 | 54,300 |
| 19 Dec 2022 | ₹5,339.4 | ₹5,521.4 | ₹5,339.4 | ₹5,521.4 | 501 | 54,125 |
| 20 Dec 2022 | ₹5,349 | ₹5,400.1 | ₹5,075 | ₹5,358.25 | 1,026 | 53,200 |
| 21 Dec 2022 | ₹5,575.55 | ₹5,576.5 | ₹4,652.65 | ₹4,776.85 | 2,601 | 52,300 |
| 22 Dec 2022 | ₹4,786 | ₹4,825 | ₹4,266.45 | ₹4,446.3 | 3,251 | 50,500 |
| 23 Dec 2022 | ₹4,200 | ₹4,232.45 | ₹3,680 | ₹3,729.3 | 8,401 | 49,725 |
| 26 Dec 2022 | ₹3,685.9 | ₹4,840.65 | ₹3,685.9 | ₹4,596.4 | 2,576 | 48,475 |
| 27 Dec 2022 | ₹4,890.15 | ₹4,896.15 | ₹4,392.4 | ₹4,885.35 | 3,051 | 46,250 |
| 28 Dec 2022 | ₹4,795.25 | ₹4,975 | ₹4,747.25 | ₹4,780 | 9,002 | 38,350 |
| 29 Dec 2022 | ₹4,694.85 | ₹5,270 | ₹4,491.1 | ₹5,261 | 34,176 | 25,100 |