NIFTY BANK 41,000 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹3,233.9 and a low of ₹755.1. Final close ₹2,252.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹2,378.05 | ₹2,567.6 | ₹2,370 | ₹2,370 | 12,251 | 72,300 |
| 30 Nov 2022 | ₹2,458.6 | ₹2,582.25 | ₹2,279.95 | ₹2,561.45 | 14,826 | 81,300 |
| 1 Dec 2022 | ₹2,710 | ₹2,710 | ₹2,440 | ₹2,490.8 | 7,926 | 79,050 |
| 2 Dec 2022 | ₹2,400.05 | ₹2,420 | ₹2,250.05 | ₹2,403.95 | 5,052 | 77,550 |
| 5 Dec 2022 | ₹2,399.95 | ₹2,611.9 | ₹2,300 | ₹2,611.9 | 6,052 | 78,475 |
| 6 Dec 2022 | ₹2,540 | ₹2,580.15 | ₹2,424 | ₹2,510 | 5,876 | 76,775 |
| 7 Dec 2022 | ₹2,512.6 | ₹2,575 | ₹2,290 | ₹2,390 | 8,827 | 75,100 |
| 8 Dec 2022 | ₹2,339.75 | ₹2,796.75 | ₹2,339.75 | ₹2,790.95 | 9,952 | 75,850 |
| 9 Dec 2022 | ₹2,880.25 | ₹2,943.9 | ₹2,615 | ₹2,780.2 | 5,276 | 74,125 |
| 12 Dec 2022 | ₹2,696.65 | ₹2,919.25 | ₹2,610 | ₹2,875 | 2,451 | 74,725 |
| 13 Dec 2022 | ₹3,000 | ₹3,087.95 | ₹2,980 | ₹3,087.95 | 3,751 | 75,400 |
| 14 Dec 2022 | ₹3,142.2 | ₹3,233.9 | ₹3,135.3 | ₹3,135.3 | 4,976 | 75,725 |
| 15 Dec 2022 | ₹3,140 | ₹3,199.7 | ₹2,500 | ₹2,520 | 7,301 | 79,100 |
| 16 Dec 2022 | ₹2,410 | ₹2,620 | ₹2,220 | ₹2,284.35 | 5,177 | 77,825 |
| 19 Dec 2022 | ₹2,347.75 | ₹2,560 | ₹2,256.65 | ₹2,560 | 3,676 | 78,175 |
| 20 Dec 2022 | ₹2,397.35 | ₹2,470.8 | ₹2,080 | ₹2,462.15 | 7,001 | 77,300 |
| 21 Dec 2022 | ₹2,638.55 | ₹2,673.8 | ₹1,600 | ₹1,835 | 27,226 | 70,075 |
| 22 Dec 2022 | ₹1,999.05 | ₹2,015.55 | ₹1,416 | ₹1,452.05 | 1,14,152 | 73,150 |
| 23 Dec 2022 | ₹1,247.65 | ₹1,380 | ₹780 | ₹859 | 8,53,453 | 1,48,825 |
| 26 Dec 2022 | ₹861.5 | ₹1,873.5 | ₹755.1 | ₹1,679 | 7,16,802 | 1,06,175 |
| 27 Dec 2022 | ₹1,800 | ₹1,935 | ₹1,419.55 | ₹1,904.15 | 1,67,701 | 92,225 |
| 28 Dec 2022 | ₹1,772.25 | ₹2,027.85 | ₹1,740.6 | ₹1,798.35 | 76,527 | 66,625 |
| 29 Dec 2022 | ₹1,850.6 | ₹2,264.55 | ₹1,496.9 | ₹2,252.05 | 89,901 | 47,750 |