NIFTY BANK 41,500 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹2,762.6 and a low of ₹400. Final close ₹1,750.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹1,942 | ₹2,124.95 | ₹1,931.3 | ₹1,965.2 | 6,076 | 1,09,775 |
| 30 Nov 2022 | ₹2,055 | ₹2,124 | ₹1,846.3 | ₹2,124 | 22,251 | 1,01,375 |
| 1 Dec 2022 | ₹2,189.25 | ₹2,289.9 | ₹1,992.25 | ₹2,043.35 | 16,027 | 97,575 |
| 2 Dec 2022 | ₹1,957.8 | ₹1,999 | ₹1,835 | ₹1,939.65 | 10,951 | 96,950 |
| 5 Dec 2022 | ₹1,956 | ₹2,155.55 | ₹1,863.8 | ₹2,155.55 | 6,451 | 94,575 |
| 6 Dec 2022 | ₹2,070 | ₹2,111.15 | ₹1,976.45 | ₹2,040 | 2,501 | 93,525 |
| 7 Dec 2022 | ₹2,023.25 | ₹2,090 | ₹1,820 | ₹1,943.9 | 6,651 | 90,100 |
| 8 Dec 2022 | ₹1,966.25 | ₹2,322.5 | ₹1,900 | ₹2,311 | 9,401 | 91,725 |
| 9 Dec 2022 | ₹2,343.25 | ₹2,500 | ₹2,132.15 | ₹2,314.85 | 5,676 | 91,700 |
| 12 Dec 2022 | ₹2,223.7 | ₹2,447 | ₹2,114 | ₹2,404.05 | 2,126 | 90,875 |
| 13 Dec 2022 | ₹2,508.95 | ₹2,613.2 | ₹2,500 | ₹2,613.2 | 4,301 | 90,025 |
| 14 Dec 2022 | ₹2,697.7 | ₹2,762.6 | ₹2,654 | ₹2,670.8 | 2,226 | 90,250 |
| 15 Dec 2022 | ₹2,697.45 | ₹2,697.45 | ₹2,026.3 | ₹2,026.3 | 28,626 | 76,600 |
| 16 Dec 2022 | ₹1,996.4 | ₹2,180 | ₹1,751 | ₹1,824.65 | 17,002 | 81,625 |
| 19 Dec 2022 | ₹1,898.85 | ₹2,089.1 | ₹1,799 | ₹2,089.1 | 2,751 | 81,350 |
| 20 Dec 2022 | ₹1,891.95 | ₹1,991.15 | ₹1,605.25 | ₹1,977.9 | 5,876 | 79,350 |
| 21 Dec 2022 | ₹2,015.45 | ₹2,188 | ₹1,182.75 | ₹1,392.75 | 47,851 | 75,900 |
| 22 Dec 2022 | ₹1,498.85 | ₹1,550 | ₹974.45 | ₹1,005 | 1,79,777 | 88,975 |
| 23 Dec 2022 | ₹766 | ₹966.6 | ₹419.1 | ₹470 | 75,85,077 | 4,74,950 |
| 26 Dec 2022 | ₹537.85 | ₹1,391.2 | ₹400 | ₹1,270 | 64,95,278 | 2,13,900 |
| 27 Dec 2022 | ₹1,317.55 | ₹1,450.75 | ₹945.35 | ₹1,410.4 | 4,47,853 | 1,45,425 |
| 28 Dec 2022 | ₹1,299 | ₹1,538.85 | ₹1,237.65 | ₹1,298.25 | 2,08,401 | 1,27,900 |
| 29 Dec 2022 | ₹1,211.1 | ₹1,760.85 | ₹995.9 | ₹1,750.2 | 2,29,677 | 80,950 |