NIFTY BANK 40,500 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹3,739.3 and a low of ₹1,201.75. Final close ₹2,751.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹2,990 | ₹3,018 | ₹2,840 | ₹2,840 | 226 | 23,675 |
| 30 Nov 2022 | ₹2,894.55 | ₹3,021 | ₹2,800 | ₹3,021 | 276 | 23,650 |
| 1 Dec 2022 | ₹3,190 | ₹3,191.4 | ₹2,959.8 | ₹2,980 | 5,876 | 23,350 |
| 2 Dec 2022 | ₹2,840 | ₹2,896.2 | ₹2,727 | ₹2,860 | 2,401 | 22,650 |
| 5 Dec 2022 | ₹2,800 | ₹2,939.95 | ₹2,800 | ₹2,939.95 | 101 | 22,650 |
| 6 Dec 2022 | ₹2,951.45 | ₹2,960.95 | ₹2,951.45 | ₹2,960.95 | 76 | 22,600 |
| 7 Dec 2022 | ₹3,029.5 | ₹3,029.5 | ₹2,750 | ₹2,841.55 | 1,026 | 21,850 |
| 8 Dec 2022 | ₹2,910 | ₹3,300 | ₹2,910 | ₹3,292 | 1,001 | 21,425 |
| 9 Dec 2022 | ₹3,404.5 | ₹3,433.15 | ₹3,118.65 | ₹3,252.75 | 901 | 21,375 |
| 12 Dec 2022 | ₹3,174.95 | ₹3,400 | ₹3,148.75 | ₹3,376.95 | 676 | 21,600 |
| 13 Dec 2022 | ₹3,500 | ₹3,570 | ₹3,498.35 | ₹3,543.15 | 501 | 21,425 |
| 14 Dec 2022 | ₹3,690.5 | ₹3,739.3 | ₹3,636.8 | ₹3,650 | 1,202 | 21,175 |
| 15 Dec 2022 | ₹3,660 | ₹3,660 | ₹3,030 | ₹3,030 | 1,551 | 20,925 |
| 16 Dec 2022 | ₹2,930.05 | ₹3,066 | ₹2,700 | ₹2,823.05 | 3,602 | 20,000 |
| 19 Dec 2022 | ₹2,800 | ₹3,039.75 | ₹2,800 | ₹3,039.75 | 301 | 19,925 |
| 20 Dec 2022 | ₹2,810 | ₹2,830 | ₹2,577.6 | ₹2,830 | 1,226 | 19,475 |
| 21 Dec 2022 | ₹3,029.3 | ₹3,054.1 | ₹2,137.75 | ₹2,294.85 | 3,101 | 18,100 |
| 22 Dec 2022 | ₹2,436.3 | ₹2,436.3 | ₹1,881.5 | ₹1,950 | 9,876 | 17,050 |
| 23 Dec 2022 | ₹1,765.7 | ₹1,765.75 | ₹1,234.1 | ₹1,300 | 63,277 | 24,025 |
| 26 Dec 2022 | ₹1,310.55 | ₹2,353.45 | ₹1,201.75 | ₹2,160.25 | 55,702 | 19,150 |
| 27 Dec 2022 | ₹2,274 | ₹2,423.5 | ₹1,930.85 | ₹2,396.9 | 17,101 | 19,900 |
| 28 Dec 2022 | ₹2,305.95 | ₹2,496 | ₹2,236.65 | ₹2,286.5 | 7,452 | 18,200 |
| 29 Dec 2022 | ₹2,150 | ₹2,849.95 | ₹2,012.3 | ₹2,751.45 | 12,801 | 13,650 |