NIFTY BANK 41,700 CE traded across 21 sessions from 30 Nov 2022 to 29 Dec 2022, with a life-high of ₹2,549.95 and a low of ₹290.25. Final close ₹1,552.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2022 | ₹1,715.4 | ₹1,746.8 | ₹1,715.4 | ₹1,746.8 | 101 | 5,975 |
| 1 Dec 2022 | ₹2,064.9 | ₹2,064.9 | ₹2,060 | ₹2,060 | 51 | 5,975 |
| 2 Dec 2022 | ₹1,744 | ₹1,744 | ₹1,695 | ₹1,695 | 76 | 6,025 |
| 5 Dec 2022 | ₹1,912.65 | ₹1,912.65 | ₹1,850.8 | ₹1,881.2 | 377 | 6,075 |
| 6 Dec 2022 | ₹1,846.3 | ₹1,851.3 | ₹1,846.3 | ₹1,851.3 | 76 | 6,075 |
| 8 Dec 2022 | ₹2,060 | ₹2,060 | ₹2,060 | ₹2,060 | 26 | 6,075 |
| 9 Dec 2022 | ₹2,241.2 | ₹2,288.95 | ₹1,963.4 | ₹1,963.4 | 126 | 6,100 |
| 12 Dec 2022 | ₹2,003.05 | ₹2,219.95 | ₹2,003.05 | ₹2,219.95 | 201 | 6,050 |
| 13 Dec 2022 | ₹2,314.95 | ₹2,400 | ₹2,298.5 | ₹2,400 | 826 | 5,900 |
| 14 Dec 2022 | ₹2,487.3 | ₹2,549.95 | ₹2,472.55 | ₹2,472.55 | 1,226 | 6,275 |
| 15 Dec 2022 | ₹2,465.3 | ₹2,479 | ₹2,465.3 | ₹2,479 | 176 | 6,275 |
| 16 Dec 2022 | ₹1,764.6 | ₹1,764.6 | ₹1,562.65 | ₹1,645.95 | 2,001 | 6,300 |
| 19 Dec 2022 | ₹1,815.1 | ₹1,836.35 | ₹1,814.8 | ₹1,836.35 | 101 | 6,250 |
| 20 Dec 2022 | ₹1,551.25 | ₹1,765 | ₹1,482.7 | ₹1,765 | 326 | 6,050 |
| 21 Dec 2022 | ₹1,881.7 | ₹1,905.5 | ₹1,128.35 | ₹1,212.3 | 8,651 | 5,425 |
| 22 Dec 2022 | ₹1,256.15 | ₹1,256.15 | ₹815.75 | ₹830.45 | 29,001 | 9,400 |
| 23 Dec 2022 | ₹636.8 | ₹804 | ₹305.6 | ₹351.55 | 1,41,94,427 | 6,32,475 |
| 26 Dec 2022 | ₹357.6 | ₹1,200.95 | ₹290.25 | ₹1,009.95 | 1,27,73,727 | 1,22,900 |
| 27 Dec 2022 | ₹1,122.3 | ₹1,257.4 | ₹766.2 | ₹1,215.9 | 3,43,401 | 91,925 |
| 28 Dec 2022 | ₹1,093.45 | ₹1,342.75 | ₹1,064.85 | ₹1,084.75 | 71,927 | 77,350 |
| 29 Dec 2022 | ₹999.4 | ₹1,561.25 | ₹795.05 | ₹1,552 | 1,17,277 | 63,750 |