NIFTY BANK 39,000 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹5,214 and a low of ₹2,700. Final close ₹4,250.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹4,300 | ₹4,469.4 | ₹4,271.15 | ₹4,271.15 | 2,201 | 35,100 |
| 30 Nov 2022 | ₹4,437.3 | ₹4,484.05 | ₹4,175 | ₹4,465 | 4,252 | 32,550 |
| 1 Dec 2022 | ₹4,659.6 | ₹4,659.6 | ₹4,409.95 | ₹4,449.65 | 2,551 | 33,775 |
| 2 Dec 2022 | ₹4,299.35 | ₹4,318 | ₹4,175 | ₹4,309.05 | 2,201 | 33,475 |
| 5 Dec 2022 | ₹4,236.05 | ₹4,499 | ₹4,220 | ₹4,499 | 251 | 33,400 |
| 6 Dec 2022 | ₹4,499 | ₹4,499 | ₹4,351.05 | ₹4,456.8 | 801 | 33,300 |
| 7 Dec 2022 | ₹4,252.4 | ₹4,335 | ₹4,184.35 | ₹4,305 | 1,251 | 32,350 |
| 8 Dec 2022 | ₹4,551 | ₹4,705 | ₹4,490 | ₹4,705 | 401 | 32,525 |
| 9 Dec 2022 | ₹4,882.9 | ₹4,933.5 | ₹4,685 | ₹4,760 | 1,602 | 32,400 |
| 12 Dec 2022 | ₹4,631.7 | ₹4,850.05 | ₹4,550 | ₹4,793.9 | 776 | 32,325 |
| 13 Dec 2022 | ₹4,980 | ₹5,054.4 | ₹4,960 | ₹5,054.4 | 251 | 32,225 |
| 14 Dec 2022 | ₹5,121.25 | ₹5,214 | ₹5,121.25 | ₹5,140.7 | 501 | 32,075 |
| 15 Dec 2022 | ₹5,112.75 | ₹5,133.95 | ₹4,496.15 | ₹4,496.15 | 1,401 | 31,550 |
| 16 Dec 2022 | ₹4,387.5 | ₹4,595.95 | ₹4,190 | ₹4,256.15 | 1,527 | 31,400 |
| 19 Dec 2022 | ₹4,300 | ₹4,520.5 | ₹4,298.9 | ₹4,520.5 | 351 | 31,600 |
| 20 Dec 2022 | ₹4,338.65 | ₹4,438.35 | ₹4,090.1 | ₹4,438.35 | 1,002 | 31,650 |
| 21 Dec 2022 | ₹4,615 | ₹4,615 | ₹3,538.35 | ₹3,700 | 6,376 | 30,900 |
| 22 Dec 2022 | ₹3,900 | ₹3,900 | ₹3,346 | ₹3,500 | 3,551 | 29,200 |
| 23 Dec 2022 | ₹3,229 | ₹3,229.05 | ₹2,700 | ₹2,754.15 | 6,227 | 27,775 |
| 26 Dec 2022 | ₹2,730 | ₹3,844.9 | ₹2,730 | ₹3,621.7 | 3,051 | 26,775 |
| 27 Dec 2022 | ₹3,753.4 | ₹3,916.2 | ₹3,450.15 | ₹3,892.1 | 9,401 | 23,300 |
| 28 Dec 2022 | ₹3,759.25 | ₹4,020 | ₹3,751 | ₹3,786.75 | 7,077 | 18,600 |
| 29 Dec 2022 | ₹3,587.65 | ₹4,266.1 | ₹3,500 | ₹4,250 | 16,801 | 14,150 |