NIFTY BANK 39,000 CE traded across 23 sessions from 26 Dec 2022 to 25 Jan 2023, with a life-high of ₹4,615.6 and a low of ₹2,580. Final close ₹2,651.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2022 | ₹3,075.15 | ₹4,000 | ₹3,075.15 | ₹3,880.3 | 4,726 | 15,850 |
| 27 Dec 2022 | ₹4,005 | ₹4,110 | ₹3,650 | ₹4,080.25 | 4,301 | 16,725 |
| 28 Dec 2022 | ₹4,000 | ₹4,192.3 | ₹3,955 | ₹4,024.35 | 6,751 | 22,375 |
| 29 Dec 2022 | ₹3,816.65 | ₹4,422.2 | ₹3,706.5 | ₹4,408.45 | 12,751 | 31,575 |
| 30 Dec 2022 | ₹4,615.6 | ₹4,615.6 | ₹4,150 | ₹4,150 | 1,652 | 31,675 |
| 2 Jan 2023 | ₹4,256.8 | ₹4,498.45 | ₹4,199.4 | ₹4,387.2 | 577 | 31,625 |
| 3 Jan 2023 | ₹4,475 | ₹4,600 | ₹4,330.2 | ₹4,588.3 | 2,326 | 32,350 |
| 4 Jan 2023 | ₹4,517 | ₹4,517 | ₹4,100 | ₹4,106.95 | 826 | 32,375 |
| 5 Jan 2023 | ₹4,174.8 | ₹4,230.2 | ₹3,532.65 | ₹3,755.3 | 2,951 | 33,050 |
| 6 Jan 2023 | ₹3,724.15 | ₹3,745 | ₹3,134.5 | ₹3,315 | 1,652 | 32,875 |
| 9 Jan 2023 | ₹3,431.5 | ₹3,810 | ₹3,431.5 | ₹3,500 | 1,251 | 31,750 |
| 10 Jan 2023 | ₹3,600 | ₹3,600 | ₹3,060.3 | ₹3,250.15 | 4,126 | 28,850 |
| 11 Jan 2023 | ₹3,100 | ₹3,450 | ₹2,926.05 | ₹3,395 | 3,801 | 28,625 |
| 12 Jan 2023 | ₹3,411.7 | ₹3,411.7 | ₹2,950 | ₹3,213.5 | 5,302 | 28,800 |
| 13 Jan 2023 | ₹3,110.9 | ₹3,560 | ₹3,055.25 | ₹3,465 | 1,601 | 29,025 |
| 16 Jan 2023 | ₹3,750.75 | ₹3,750.75 | ₹3,200 | ₹3,320 | 3,076 | 28,400 |
| 17 Jan 2023 | ₹3,340.15 | ₹3,467.9 | ₹2,985.5 | ₹3,370 | 3,227 | 27,125 |
| 18 Jan 2023 | ₹3,317.7 | ₹3,583 | ₹3,265.7 | ₹3,580 | 1,652 | 26,750 |
| 19 Jan 2023 | ₹3,395.6 | ₹3,500 | ₹3,290.65 | ₹3,315.85 | 2,027 | 25,800 |
| 20 Jan 2023 | ₹3,484.35 | ₹3,666.95 | ₹3,484.35 | ₹3,530.75 | 1,776 | 25,200 |
| 23 Jan 2023 | ₹3,782 | ₹3,985.6 | ₹3,782 | ₹3,853.65 | 4,976 | 21,400 |
| 24 Jan 2023 | ₹4,023.05 | ₹4,068.95 | ₹3,669 | ₹3,754.2 | 9,151 | 19,100 |
| 25 Jan 2023 | ₹3,590 | ₹3,590 | ₹2,580 | ₹2,651.5 | 13,476 | 16,000 |