NIFTY BANK 40,000 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹4,219 and a low of ₹1,675.55. Final close ₹3,250.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹3,350 | ₹3,490 | ₹3,275 | ₹3,293.2 | 14,276 | 7,38,650 |
| 30 Nov 2022 | ₹3,411.05 | ₹3,497.95 | ₹3,177.25 | ₹3,480 | 4,476 | 7,38,500 |
| 1 Dec 2022 | ₹3,635 | ₹3,694.6 | ₹3,340 | ₹3,465 | 20,626 | 7,36,875 |
| 2 Dec 2022 | ₹3,315.25 | ₹3,370 | ₹3,185 | ₹3,331.35 | 19,701 | 7,23,075 |
| 5 Dec 2022 | ₹3,335.05 | ₹3,560 | ₹3,222.3 | ₹3,560 | 17,952 | 7,08,525 |
| 6 Dec 2022 | ₹3,489.5 | ₹3,530 | ₹3,372.5 | ₹3,465.45 | 5,276 | 7,06,600 |
| 7 Dec 2022 | ₹3,457.2 | ₹3,500 | ₹3,200.4 | ₹3,340 | 6,852 | 7,05,150 |
| 8 Dec 2022 | ₹3,330 | ₹3,770 | ₹3,330 | ₹3,770 | 23,776 | 6,88,000 |
| 9 Dec 2022 | ₹3,857 | ₹3,967.15 | ₹3,559 | ₹3,739.7 | 42,451 | 6,51,075 |
| 12 Dec 2022 | ₹3,668.5 | ₹3,895 | ₹3,560 | ₹3,866.4 | 20,951 | 6,34,225 |
| 13 Dec 2022 | ₹3,916.95 | ₹4,070 | ₹3,916.95 | ₹4,070 | 21,951 | 6,33,400 |
| 14 Dec 2022 | ₹4,166 | ₹4,219 | ₹4,111.75 | ₹4,135.85 | 18,926 | 6,45,450 |
| 15 Dec 2022 | ₹4,129.05 | ₹4,169.55 | ₹3,473.7 | ₹3,490 | 10,651 | 6,39,500 |
| 16 Dec 2022 | ₹3,354.85 | ₹3,630 | ₹3,198.5 | ₹3,280.55 | 17,376 | 6,48,275 |
| 19 Dec 2022 | ₹3,387.45 | ₹3,556.15 | ₹3,244 | ₹3,556.15 | 21,351 | 6,65,575 |
| 20 Dec 2022 | ₹3,390.55 | ₹3,452.35 | ₹3,050 | ₹3,452.35 | 26,401 | 6,81,125 |
| 21 Dec 2022 | ₹3,655 | ₹3,662 | ₹2,527.45 | ₹2,800.55 | 49,551 | 6,95,075 |
| 22 Dec 2022 | ₹2,900 | ₹2,930 | ₹2,365 | ₹2,427.25 | 1,73,776 | 5,49,975 |
| 23 Dec 2022 | ₹2,199.95 | ₹2,307.1 | ₹1,700 | ₹1,777.35 | 4,96,577 | 3,53,275 |
| 26 Dec 2022 | ₹1,854.4 | ₹2,846.45 | ₹1,675.55 | ₹2,657.95 | 4,21,051 | 2,14,700 |
| 27 Dec 2022 | ₹2,773.25 | ₹2,923.75 | ₹2,396.55 | ₹2,892.05 | 82,551 | 1,69,650 |
| 28 Dec 2022 | ₹2,800 | ₹2,997.9 | ₹2,761 | ₹2,782.35 | 10,676 | 1,62,325 |
| 29 Dec 2022 | ₹2,702.55 | ₹3,266.85 | ₹2,500 | ₹3,250 | 42,076 | 1,45,975 |