NIFTY BANK 41,400 CE traded across 19 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹2,647 and a low of ₹462. Final close ₹1,857.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹2,137.8 | ₹2,137.8 | ₹2,137.8 | ₹2,137.8 | 26 | 3,625 |
| 1 Dec 2022 | ₹2,364.75 | ₹2,364.8 | ₹2,100.45 | ₹2,100.45 | 77 | 3,625 |
| 2 Dec 2022 | ₹2,071.75 | ₹2,071.75 | ₹1,959.05 | ₹1,959.05 | 126 | 3,675 |
| 5 Dec 2022 | ₹2,149.15 | ₹2,196.35 | ₹2,149.15 | ₹2,196.35 | 51 | 3,700 |
| 6 Dec 2022 | ₹2,115 | ₹2,115 | ₹2,058.55 | ₹2,058.55 | 51 | 3,675 |
| 7 Dec 2022 | ₹2,155.4 | ₹2,155.4 | ₹2,155.4 | ₹2,155.4 | 26 | 3,650 |
| 9 Dec 2022 | ₹2,532.7 | ₹2,574.75 | ₹2,482.95 | ₹2,562.65 | 526 | 3,425 |
| 12 Dec 2022 | ₹2,385 | ₹2,476.9 | ₹2,385 | ₹2,476.9 | 76 | 3,300 |
| 13 Dec 2022 | ₹2,647 | ₹2,647 | ₹2,647 | ₹2,647 | 26 | 3,275 |
| 16 Dec 2022 | ₹1,873.3 | ₹1,874 | ₹1,844.1 | ₹1,844.1 | 176 | 3,275 |
| 19 Dec 2022 | ₹1,938.5 | ₹2,090 | ₹1,938.5 | ₹2,090 | 51 | 3,150 |
| 20 Dec 2022 | ₹1,894.5 | ₹1,900 | ₹1,768.85 | ₹1,900 | 226 | 3,075 |
| 21 Dec 2022 | ₹1,976.75 | ₹2,064.65 | ₹1,302.2 | ₹1,471.5 | 7,051 | 4,625 |
| 22 Dec 2022 | ₹1,400.15 | ₹1,489.95 | ₹1,072.85 | ₹1,095.25 | 8,401 | 8,825 |
| 23 Dec 2022 | ₹888.65 | ₹1,048.05 | ₹484.3 | ₹535.75 | 8,52,226 | 52,575 |
| 26 Dec 2022 | ₹541 | ₹1,480.6 | ₹462 | ₹1,299.95 | 7,17,627 | 48,925 |
| 27 Dec 2022 | ₹1,380.7 | ₹1,549.75 | ₹1,039.2 | ₹1,508.85 | 26,127 | 46,025 |
| 28 Dec 2022 | ₹1,356.5 | ₹1,639.75 | ₹1,354.6 | ₹1,401.3 | 5,727 | 45,475 |
| 29 Dec 2022 | ₹1,265.85 | ₹1,861.4 | ₹1,093.65 | ₹1,857 | 19,377 | 38,925 |