NIFTY BANK 41,900 CE traded across 22 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹2,357.1 and a low of ₹204.35. Final close ₹1,354.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹1,751.2 | ₹1,751.2 | ₹1,720 | ₹1,720 | 76 | 5,425 |
| 30 Nov 2022 | ₹1,685.15 | ₹1,790.55 | ₹1,534.95 | ₹1,790.55 | 926 | 5,525 |
| 1 Dec 2022 | ₹1,876.1 | ₹1,908 | ₹1,665.25 | ₹1,790.7 | 1,801 | 6,050 |
| 2 Dec 2022 | ₹1,594.8 | ₹1,594.8 | ₹1,514.95 | ₹1,514.95 | 76 | 6,000 |
| 5 Dec 2022 | ₹1,565 | ₹1,725.9 | ₹1,565 | ₹1,725.9 | 526 | 6,025 |
| 7 Dec 2022 | ₹1,500 | ₹1,618.05 | ₹1,500 | ₹1,581.3 | 626 | 6,350 |
| 8 Dec 2022 | ₹1,593.65 | ₹1,593.65 | ₹1,593.65 | ₹1,593.65 | 76 | 6,350 |
| 9 Dec 2022 | ₹2,070 | ₹2,070 | ₹2,070 | ₹2,070 | 26 | 6,425 |
| 12 Dec 2022 | ₹1,860.95 | ₹2,037.6 | ₹1,860.95 | ₹2,006.55 | 201 | 6,400 |
| 13 Dec 2022 | ₹2,127.65 | ₹2,186 | ₹2,098.1 | ₹2,144.35 | 576 | 6,225 |
| 14 Dec 2022 | ₹2,293.7 | ₹2,357.1 | ₹2,268.75 | ₹2,329.5 | 601 | 6,175 |
| 15 Dec 2022 | ₹1,964.85 | ₹2,293.5 | ₹1,641 | ₹1,641 | 176 | 6,050 |
| 16 Dec 2022 | ₹1,617.3 | ₹1,734.55 | ₹1,409.15 | ₹1,444.8 | 1,976 | 5,900 |
| 19 Dec 2022 | ₹1,468.45 | ₹1,590.7 | ₹1,468.45 | ₹1,498.6 | 876 | 5,850 |
| 20 Dec 2022 | ₹1,359.4 | ₹1,586.5 | ₹1,295 | ₹1,586.5 | 651 | 5,775 |
| 21 Dec 2022 | ₹1,720.2 | ₹1,720.2 | ₹866.5 | ₹1,068.6 | 6,652 | 5,600 |
| 22 Dec 2022 | ₹1,112.3 | ₹1,112.3 | ₹664.35 | ₹669.6 | 72,001 | 9,800 |
| 23 Dec 2022 | ₹477.9 | ₹651 | ₹213.1 | ₹248 | 3,53,02,876 | 8,69,925 |
| 26 Dec 2022 | ₹262.2 | ₹1,018.65 | ₹204.35 | ₹840 | 2,15,51,378 | 1,94,400 |
| 27 Dec 2022 | ₹946.55 | ₹1,069.6 | ₹600 | ₹1,023.05 | 12,15,051 | 95,375 |
| 28 Dec 2022 | ₹909.2 | ₹1,150.95 | ₹875.25 | ₹902.8 | 1,70,677 | 53,325 |
| 29 Dec 2022 | ₹834.4 | ₹1,360.85 | ₹600 | ₹1,354.15 | 3,38,177 | 29,200 |