NIFTY BANK 38,000 CE traded across 23 sessions from 26 Dec 2022 to 25 Jan 2023, with a life-high of ₹5,586.75 and a low of ₹3,567.5. Final close ₹3,636.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2022 | ₹3,907.1 | ₹4,955 | ₹3,907.1 | ₹4,850 | 5,051 | 9,975 |
| 27 Dec 2022 | ₹4,956.4 | ₹5,050 | ₹4,620 | ₹5,050 | 2,526 | 11,250 |
| 28 Dec 2022 | ₹4,940 | ₹5,170 | ₹4,940 | ₹4,940 | 8,276 | 17,425 |
| 29 Dec 2022 | ₹4,800 | ₹5,400 | ₹4,680 | ₹5,381.35 | 40,826 | 55,575 |
| 30 Dec 2022 | ₹5,430 | ₹5,430 | ₹5,001 | ₹5,165 | 1,976 | 56,525 |
| 2 Jan 2023 | ₹5,209.95 | ₹5,420 | ₹5,209.95 | ₹5,386 | 426 | 56,500 |
| 3 Jan 2023 | ₹5,550 | ₹5,586.75 | ₹5,375 | ₹5,586.75 | 4,001 | 57,925 |
| 4 Jan 2023 | ₹5,550 | ₹5,550 | ₹5,027.65 | ₹5,100 | 4,026 | 58,650 |
| 5 Jan 2023 | ₹5,131.25 | ₹5,140 | ₹4,520 | ₹4,750 | 2,427 | 58,025 |
| 6 Jan 2023 | ₹4,578.2 | ₹4,765.5 | ₹4,125 | ₹4,351.15 | 4,126 | 60,750 |
| 9 Jan 2023 | ₹4,462.9 | ₹4,820.85 | ₹4,363.25 | ₹4,745.3 | 676 | 60,750 |
| 10 Jan 2023 | ₹4,590 | ₹4,590 | ₹4,040 | ₹4,220 | 1,251 | 59,750 |
| 11 Jan 2023 | ₹4,050 | ₹4,400 | ₹3,926.45 | ₹4,305 | 1,101 | 59,600 |
| 12 Jan 2023 | ₹4,290 | ₹4,405 | ₹3,914.1 | ₹4,212.3 | 1,426 | 59,700 |
| 13 Jan 2023 | ₹4,100 | ₹4,541 | ₹4,050 | ₹4,480 | 1,226 | 59,375 |
| 16 Jan 2023 | ₹4,759.15 | ₹4,759.15 | ₹4,200.1 | ₹4,318.45 | 1,726 | 58,925 |
| 17 Jan 2023 | ₹4,328.35 | ₹4,382.8 | ₹4,085.45 | ₹4,382.8 | 501 | 58,775 |
| 18 Jan 2023 | ₹4,498.2 | ₹4,576.85 | ₹4,443.75 | ₹4,511.45 | 2,651 | 58,175 |
| 19 Jan 2023 | ₹4,425 | ₹4,516.85 | ₹4,286.15 | ₹4,339.35 | 3,576 | 56,975 |
| 20 Jan 2023 | ₹4,480.85 | ₹4,660 | ₹4,480.85 | ₹4,538.85 | 1,202 | 55,975 |
| 23 Jan 2023 | ₹4,875 | ₹4,971 | ₹4,825 | ₹4,858 | 6,101 | 51,275 |
| 24 Jan 2023 | ₹4,999 | ₹5,059.25 | ₹4,680 | ₹4,753.75 | 11,801 | 48,450 |
| 25 Jan 2023 | ₹4,601 | ₹4,601 | ₹3,567.5 | ₹3,636.65 | 36,001 | 36,750 |