NIFTY BANK 40,900 CE traded across 19 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹3,270.3 and a low of ₹836.55. Final close ₹2,350.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹2,534.1 | ₹2,601.15 | ₹2,460.5 | ₹2,460.5 | 201 | 1,375 |
| 30 Nov 2022 | ₹2,598.1 | ₹2,600 | ₹2,491.55 | ₹2,495 | 226 | 1,400 |
| 2 Dec 2022 | ₹2,532.65 | ₹2,532.65 | ₹2,450 | ₹2,452.15 | 1,351 | 1,775 |
| 5 Dec 2022 | ₹2,629.2 | ₹2,629.2 | ₹2,629.2 | ₹2,629.2 | 26 | 1,800 |
| 6 Dec 2022 | ₹2,492.95 | ₹2,630 | ₹2,492.95 | ₹2,630 | 501 | 1,700 |
| 7 Dec 2022 | ₹2,594.9 | ₹2,594.9 | ₹2,488 | ₹2,488 | 176 | 1,400 |
| 8 Dec 2022 | ₹2,660.6 | ₹2,808.7 | ₹2,660.6 | ₹2,808.7 | 101 | 1,300 |
| 9 Dec 2022 | ₹2,963.25 | ₹3,010.65 | ₹2,822.3 | ₹2,822.3 | 151 | 1,250 |
| 12 Dec 2022 | ₹2,749.35 | ₹3,010 | ₹2,749.35 | ₹3,010 | 201 | 1,175 |
| 15 Dec 2022 | ₹3,270.3 | ₹3,270.3 | ₹3,116.45 | ₹3,116.45 | 101 | 1,225 |
| 16 Dec 2022 | ₹2,534.25 | ₹2,534.25 | ₹2,470 | ₹2,470 | 276 | 1,175 |
| 19 Dec 2022 | ₹2,539.5 | ₹2,614.55 | ₹2,537.35 | ₹2,614.55 | 201 | 1,025 |
| 21 Dec 2022 | ₹2,714.75 | ₹2,714.75 | ₹1,785.05 | ₹1,957.25 | 376 | 1,125 |
| 22 Dec 2022 | ₹1,939.7 | ₹1,939.7 | ₹1,575.45 | ₹1,575.45 | 351 | 1,100 |
| 23 Dec 2022 | ₹1,385.15 | ₹1,415.15 | ₹894.6 | ₹938.25 | 23,952 | 11,625 |
| 26 Dec 2022 | ₹1,000.15 | ₹1,949.2 | ₹836.55 | ₹1,775.75 | 46,651 | 16,525 |
| 27 Dec 2022 | ₹2,008.8 | ₹2,019.85 | ₹1,568.75 | ₹2,005.55 | 2,176 | 15,900 |
| 28 Dec 2022 | ₹1,900 | ₹2,100 | ₹1,900 | ₹1,910.55 | 301 | 15,950 |
| 29 Dec 2022 | ₹1,658.6 | ₹2,357.85 | ₹1,633.55 | ₹2,350 | 9,826 | 7,275 |