NIFTY BANK 38,500 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹5,680 and a low of ₹3,187. Final close ₹4,762.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹4,877.25 | ₹4,916.2 | ₹4,753.95 | ₹4,753.95 | 1,327 | 11,700 |
| 30 Nov 2022 | ₹4,893.1 | ₹4,938.95 | ₹4,748.45 | ₹4,938.95 | 1,051 | 11,750 |
| 1 Dec 2022 | ₹5,000.95 | ₹5,055.2 | ₹4,895 | ₹4,895 | 576 | 11,750 |
| 2 Dec 2022 | ₹4,774.8 | ₹4,817.85 | ₹4,675 | ₹4,817.85 | 851 | 11,175 |
| 5 Dec 2022 | ₹4,723.65 | ₹4,723.65 | ₹4,723.65 | ₹4,723.65 | 26 | 0 |
| 6 Dec 2022 | ₹4,960 | ₹4,960 | ₹4,842 | ₹4,897 | 201 | 11,150 |
| 7 Dec 2022 | ₹4,829 | ₹4,829 | ₹4,779.4 | ₹4,779.4 | 51 | 11,150 |
| 8 Dec 2022 | ₹4,995 | ₹5,174.25 | ₹4,995 | ₹5,174.25 | 201 | 11,250 |
| 9 Dec 2022 | ₹5,347.95 | ₹5,375 | ₹5,131.95 | ₹5,131.95 | 401 | 11,050 |
| 12 Dec 2022 | ₹5,099.2 | ₹5,368.35 | ₹5,099.2 | ₹5,360 | 526 | 10,800 |
| 13 Dec 2022 | ₹5,466.85 | ₹5,568 | ₹5,466.85 | ₹5,568 | 601 | 10,625 |
| 14 Dec 2022 | ₹5,648.85 | ₹5,680 | ₹5,630.3 | ₹5,630.3 | 251 | 10,375 |
| 15 Dec 2022 | ₹5,619.45 | ₹5,630 | ₹5,274.5 | ₹5,274.5 | 251 | 10,250 |
| 16 Dec 2022 | ₹4,856.65 | ₹4,950 | ₹4,825 | ₹4,950 | 526 | 9,775 |
| 19 Dec 2022 | ₹4,851.1 | ₹4,980 | ₹4,851.1 | ₹4,980 | 151 | 9,700 |
| 20 Dec 2022 | ₹4,820 | ₹4,820 | ₹4,679 | ₹4,679 | 101 | 9,625 |
| 21 Dec 2022 | ₹5,139.95 | ₹5,144.75 | ₹4,107.9 | ₹4,117.95 | 1,027 | 9,150 |
| 22 Dec 2022 | ₹4,187.45 | ₹4,247.4 | ₹3,935.1 | ₹3,935.1 | 626 | 8,900 |
| 23 Dec 2022 | ₹3,636.4 | ₹3,636.4 | ₹3,293.05 | ₹3,293.05 | 476 | 8,800 |
| 26 Dec 2022 | ₹3,187 | ₹4,226 | ₹3,187 | ₹4,226 | 476 | 8,675 |
| 27 Dec 2022 | ₹4,250.55 | ₹4,398 | ₹3,944.8 | ₹4,367 | 1,076 | 8,075 |
| 28 Dec 2022 | ₹4,273.5 | ₹4,529.05 | ₹4,273.5 | ₹4,319.6 | 5,151 | 6,825 |
| 29 Dec 2022 | ₹4,075 | ₹4,762.35 | ₹4,005 | ₹4,762.35 | 3,401 | 6,275 |