NIFTY BANK 41,800 CE traded across 20 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹2,461.4 and a low of ₹244.35. Final close ₹1,452.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹1,761.1 | ₹1,877.3 | ₹1,679.8 | ₹1,679.8 | 426 | 15,025 |
| 30 Nov 2022 | ₹1,602.35 | ₹1,800 | ₹1,602.35 | ₹1,800 | 51 | 15,025 |
| 1 Dec 2022 | ₹1,965.3 | ₹1,976 | ₹1,805.7 | ₹1,865.9 | 1,227 | 15,025 |
| 5 Dec 2022 | ₹1,689.05 | ₹1,689.05 | ₹1,689.05 | ₹1,689.05 | 26 | 15,125 |
| 8 Dec 2022 | ₹1,990 | ₹1,990 | ₹1,985.45 | ₹1,985.45 | 51 | 15,125 |
| 9 Dec 2022 | ₹1,985.45 | ₹2,214.45 | ₹1,985.45 | ₹2,118.7 | 351 | 15,125 |
| 12 Dec 2022 | ₹1,922 | ₹2,129.95 | ₹1,853.45 | ₹2,109.2 | 1,501 | 15,125 |
| 13 Dec 2022 | ₹2,236 | ₹2,305.05 | ₹2,182.1 | ₹2,305.05 | 1,676 | 14,975 |
| 14 Dec 2022 | ₹2,409.95 | ₹2,461.4 | ₹2,409.95 | ₹2,438.35 | 226 | 14,950 |
| 15 Dec 2022 | ₹2,341.75 | ₹2,389.95 | ₹1,805.7 | ₹1,805.7 | 276 | 14,875 |
| 16 Dec 2022 | ₹1,730.35 | ₹1,730.35 | ₹1,468.15 | ₹1,556.6 | 4,501 | 11,875 |
| 19 Dec 2022 | ₹1,521 | ₹1,720.65 | ₹1,511 | ₹1,720.65 | 176 | 11,875 |
| 20 Dec 2022 | ₹1,457.75 | ₹1,664.25 | ₹1,359.05 | ₹1,664.25 | 676 | 11,725 |
| 21 Dec 2022 | ₹1,700.75 | ₹1,705.25 | ₹963.9 | ₹1,127.65 | 21,002 | 5,875 |
| 22 Dec 2022 | ₹1,177.6 | ₹1,177.6 | ₹737.95 | ₹750.1 | 74,301 | 15,650 |
| 23 Dec 2022 | ₹552.15 | ₹727.7 | ₹256.5 | ₹298.35 | 3,07,11,752 | 8,86,075 |
| 26 Dec 2022 | ₹298.9 | ₹1,110 | ₹244.35 | ₹928 | 1,96,91,202 | 1,45,875 |
| 27 Dec 2022 | ₹928 | ₹1,168.85 | ₹679.35 | ₹1,121.7 | 6,28,127 | 74,850 |
| 28 Dec 2022 | ₹1,008.65 | ₹1,245 | ₹964.1 | ₹1,002.55 | 1,71,427 | 57,300 |
| 29 Dec 2022 | ₹903.5 | ₹1,462.2 | ₹696.6 | ₹1,452.8 | 2,32,203 | 42,275 |