NIFTY BANK 39,500 CE traded across 22 sessions from 26 Dec 2022 to 25 Jan 2023, with a life-high of ₹4,011 and a low of ₹2,096.1. Final close ₹2,145.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2022 | ₹2,617.6 | ₹3,524.75 | ₹2,617.6 | ₹3,338.95 | 8,451 | 13,275 |
| 27 Dec 2022 | ₹3,470.4 | ₹3,630 | ₹3,180 | ₹3,510 | 1,626 | 14,250 |
| 28 Dec 2022 | ₹3,630 | ₹3,700 | ₹3,554 | ₹3,645 | 801 | 15,025 |
| 29 Dec 2022 | ₹3,238.5 | ₹3,926.75 | ₹3,238.5 | ₹3,926.75 | 4,276 | 17,850 |
| 30 Dec 2022 | ₹3,959.85 | ₹3,959.85 | ₹3,650 | ₹3,650 | 101 | 17,825 |
| 2 Jan 2023 | ₹4,011 | ₹4,011 | ₹3,777.45 | ₹3,777.45 | 376 | 17,950 |
| 4 Jan 2023 | ₹3,800 | ₹3,800 | ₹3,677.05 | ₹3,677.05 | 126 | 17,925 |
| 5 Jan 2023 | ₹3,500 | ₹3,500 | ₹3,060.95 | ₹3,300 | 1,976 | 18,325 |
| 6 Jan 2023 | ₹3,242.75 | ₹3,242.75 | ₹2,697.55 | ₹2,844 | 11,801 | 12,275 |
| 9 Jan 2023 | ₹2,976.85 | ₹3,350 | ₹2,893.2 | ₹3,275.35 | 1,676 | 11,500 |
| 10 Jan 2023 | ₹3,062.75 | ₹3,062.75 | ₹2,554.6 | ₹2,705 | 1,626 | 10,425 |
| 11 Jan 2023 | ₹2,585.6 | ₹2,908 | ₹2,585.6 | ₹2,742.4 | 1,652 | 10,600 |
| 12 Jan 2023 | ₹2,826.45 | ₹2,922.45 | ₹2,466 | ₹2,728.4 | 1,076 | 10,700 |
| 13 Jan 2023 | ₹2,818.65 | ₹3,054.2 | ₹2,580.75 | ₹2,973.2 | 1,626 | 10,775 |
| 16 Jan 2023 | ₹3,251.45 | ₹3,251.45 | ₹2,721.85 | ₹2,788.9 | 726 | 10,750 |
| 17 Jan 2023 | ₹2,740.7 | ₹2,972.85 | ₹2,598.8 | ₹2,800 | 1,351 | 10,525 |
| 18 Jan 2023 | ₹3,000 | ₹3,066.4 | ₹2,959.3 | ₹3,035 | 601 | 10,500 |
| 19 Jan 2023 | ₹2,958.6 | ₹3,007.2 | ₹2,794.65 | ₹2,865.8 | 2,076 | 10,150 |
| 20 Jan 2023 | ₹3,030 | ₹3,130.9 | ₹3,030 | ₹3,066.15 | 401 | 10,150 |
| 23 Jan 2023 | ₹3,408 | ₹3,470 | ₹3,343 | ₹3,358.95 | 2,426 | 8,400 |
| 24 Jan 2023 | ₹3,500 | ₹3,500 | ₹3,190 | ₹3,260 | 1,801 | 7,200 |
| 25 Jan 2023 | ₹3,082 | ₹3,082 | ₹2,096.1 | ₹2,145.6 | 7,351 | 4,050 |