NIFTY BANK 41,300 CE traded across 20 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹2,875.7 and a low of ₹528.95. Final close ₹1,951.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹2,285.7 | ₹2,285.7 | ₹2,125.15 | ₹2,125.15 | 126 | 2,050 |
| 30 Nov 2022 | ₹2,180.4 | ₹2,180.4 | ₹2,072.1 | ₹2,072.1 | 76 | 2,025 |
| 1 Dec 2022 | ₹2,356.9 | ₹2,356.9 | ₹2,356.9 | ₹2,356.9 | 26 | 1,975 |
| 2 Dec 2022 | ₹2,146.4 | ₹2,146.4 | ₹2,052.25 | ₹2,052.25 | 201 | 1,975 |
| 5 Dec 2022 | ₹2,150 | ₹2,150 | ₹2,150 | ₹2,150 | 26 | 2,000 |
| 6 Dec 2022 | ₹2,219.2 | ₹2,219.2 | ₹2,219.2 | ₹2,219.2 | 26 | 2,000 |
| 7 Dec 2022 | ₹2,257.2 | ₹2,257.2 | ₹2,053.25 | ₹2,053.25 | 101 | 1,900 |
| 8 Dec 2022 | ₹2,319.35 | ₹2,325.45 | ₹2,306.5 | ₹2,306.5 | 126 | 1,800 |
| 9 Dec 2022 | ₹2,585.35 | ₹2,585.35 | ₹2,399 | ₹2,399 | 502 | 1,425 |
| 12 Dec 2022 | ₹2,400.2 | ₹2,616.15 | ₹2,400.2 | ₹2,569.7 | 676 | 1,425 |
| 15 Dec 2022 | ₹2,875.7 | ₹2,875.7 | ₹2,710 | ₹2,710 | 276 | 1,275 |
| 16 Dec 2022 | ₹2,316.3 | ₹2,342.2 | ₹2,050 | ₹2,050 | 226 | 1,175 |
| 20 Dec 2022 | ₹1,876.25 | ₹1,899 | ₹1,876.25 | ₹1,899 | 51 | 1,075 |
| 21 Dec 2022 | ₹1,935 | ₹1,935 | ₹1,393.9 | ₹1,558.95 | 4,701 | 3,225 |
| 22 Dec 2022 | ₹1,514.8 | ₹1,550.25 | ₹1,161.25 | ₹1,178.65 | 2,801 | 2,475 |
| 23 Dec 2022 | ₹1,090.1 | ₹1,090.1 | ₹555.05 | ₹621.4 | 3,60,051 | 32,325 |
| 26 Dec 2022 | ₹617.4 | ₹1,581.6 | ₹528.95 | ₹1,392.75 | 4,42,201 | 34,225 |
| 27 Dec 2022 | ₹1,491.1 | ₹1,641.65 | ₹1,142.75 | ₹1,603.65 | 71,276 | 25,200 |
| 28 Dec 2022 | ₹1,481.45 | ₹1,701.05 | ₹1,466.95 | ₹1,511.45 | 6,226 | 23,500 |
| 29 Dec 2022 | ₹1,381.5 | ₹1,958.35 | ₹1,192.9 | ₹1,951.25 | 10,052 | 20,225 |