NIFTY BANK 39,500 CE traded across 22 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹4,560.25 and a low of ₹2,188. Final close ₹3,760.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹3,929.4 | ₹3,939.65 | ₹3,783.9 | ₹3,783.9 | 376 | 11,050 |
| 30 Nov 2022 | ₹3,904.6 | ₹3,990 | ₹3,700 | ₹3,990 | 1,352 | 10,925 |
| 1 Dec 2022 | ₹4,167 | ₹4,167 | ₹3,900 | ₹3,900 | 2,351 | 10,975 |
| 2 Dec 2022 | ₹3,820 | ₹3,832.45 | ₹3,765 | ₹3,832.45 | 501 | 11,150 |
| 5 Dec 2022 | ₹3,810 | ₹3,810 | ₹3,705 | ₹3,705 | 101 | 11,075 |
| 6 Dec 2022 | ₹3,987 | ₹3,987 | ₹3,860.05 | ₹3,930 | 251 | 10,975 |
| 7 Dec 2022 | ₹3,933.95 | ₹3,940 | ₹3,933.95 | ₹3,940 | 502 | 10,950 |
| 8 Dec 2022 | ₹4,050 | ₹4,219.1 | ₹4,050 | ₹4,219.1 | 251 | 10,950 |
| 9 Dec 2022 | ₹4,385.95 | ₹4,386 | ₹4,174.75 | ₹4,174.75 | 427 | 10,825 |
| 12 Dec 2022 | ₹4,159.8 | ₹4,351.75 | ₹4,159.8 | ₹4,351.75 | 376 | 10,925 |
| 13 Dec 2022 | ₹4,560.25 | ₹4,560.25 | ₹4,548.25 | ₹4,548.25 | 51 | 10,900 |
| 15 Dec 2022 | ₹4,536 | ₹4,536 | ₹4,185.1 | ₹4,185.1 | 251 | 10,725 |
| 16 Dec 2022 | ₹3,876.05 | ₹3,890 | ₹3,725 | ₹3,725 | 551 | 10,550 |
| 19 Dec 2022 | ₹3,991 | ₹3,991 | ₹3,935.65 | ₹3,935.65 | 101 | 10,350 |
| 20 Dec 2022 | ₹3,750.05 | ₹3,750.05 | ₹3,619 | ₹3,619 | 126 | 10,250 |
| 21 Dec 2022 | ₹4,074.35 | ₹4,074.35 | ₹3,154.65 | ₹3,280 | 1,176 | 9,900 |
| 22 Dec 2022 | ₹3,200 | ₹3,253.15 | ₹2,950 | ₹2,950 | 276 | 9,750 |
| 23 Dec 2022 | ₹2,685.15 | ₹2,685.15 | ₹2,252 | ₹2,252 | 1,851 | 9,900 |
| 26 Dec 2022 | ₹2,341.9 | ₹3,335.65 | ₹2,188 | ₹3,111.4 | 3,126 | 10,175 |
| 27 Dec 2022 | ₹3,256.1 | ₹3,418.2 | ₹2,933.55 | ₹3,400 | 1,601 | 9,850 |
| 28 Dec 2022 | ₹3,252.95 | ₹3,480 | ₹3,252.95 | ₹3,346 | 701 | 9,675 |
| 29 Dec 2022 | ₹3,060.25 | ₹3,760.4 | ₹3,018.15 | ₹3,760.4 | 4,926 | 8,925 |