NIFTY BANK 41,600 CE traded across 20 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹2,650 and a low of ₹341.8. Final close ₹1,657.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹1,944.65 | ₹2,016.7 | ₹1,944.65 | ₹2,016.7 | 76 | 2,300 |
| 30 Nov 2022 | ₹1,864.5 | ₹1,985.55 | ₹1,864.5 | ₹1,985.55 | 51 | 2,300 |
| 1 Dec 2022 | ₹2,171.05 | ₹2,171.05 | ₹1,994.7 | ₹1,994.7 | 251 | 2,250 |
| 5 Dec 2022 | ₹1,965.9 | ₹1,965.9 | ₹1,965.9 | ₹1,965.9 | 26 | 2,275 |
| 6 Dec 2022 | ₹1,930 | ₹1,930 | ₹1,930 | ₹1,930 | 26 | 2,275 |
| 9 Dec 2022 | ₹2,336.25 | ₹2,336.25 | ₹2,336.25 | ₹2,336.25 | 51 | 2,250 |
| 12 Dec 2022 | ₹2,300.25 | ₹2,300.5 | ₹2,291.7 | ₹2,291.7 | 277 | 2,250 |
| 13 Dec 2022 | ₹2,407.65 | ₹2,452 | ₹2,407.65 | ₹2,452 | 153 | 2,200 |
| 14 Dec 2022 | ₹2,588.55 | ₹2,650 | ₹2,567.6 | ₹2,567.6 | 151 | 2,250 |
| 15 Dec 2022 | ₹2,161.65 | ₹2,161.65 | ₹1,933.4 | ₹1,933.4 | 76 | 2,225 |
| 16 Dec 2022 | ₹1,720 | ₹1,755 | ₹1,720 | ₹1,755 | 176 | 2,200 |
| 19 Dec 2022 | ₹1,750.2 | ₹1,870.45 | ₹1,750.2 | ₹1,870.45 | 76 | 2,050 |
| 20 Dec 2022 | ₹1,651 | ₹1,725.45 | ₹1,522 | ₹1,725.45 | 326 | 2,025 |
| 21 Dec 2022 | ₹1,758.85 | ₹1,773.75 | ₹1,201.45 | ₹1,298 | 7,703 | 2,725 |
| 22 Dec 2022 | ₹1,341 | ₹1,355.95 | ₹891.7 | ₹914.9 | 11,876 | 4,225 |
| 23 Dec 2022 | ₹772.15 | ₹883.8 | ₹360.45 | ₹417 | 50,00,401 | 2,48,725 |
| 26 Dec 2022 | ₹436.8 | ₹1,296.1 | ₹341.8 | ₹1,104.9 | 53,25,727 | 1,49,125 |
| 27 Dec 2022 | ₹1,196.5 | ₹1,350.5 | ₹858 | ₹1,312.35 | 2,00,877 | 90,350 |
| 28 Dec 2022 | ₹1,189.1 | ₹1,436.4 | ₹1,160.8 | ₹1,202.65 | 54,427 | 72,775 |
| 29 Dec 2022 | ₹1,075.7 | ₹1,663.05 | ₹888.25 | ₹1,657.05 | 89,526 | 50,050 |