NIFTY BANK 40,000 CE traded across 23 sessions from 26 Dec 2022 to 25 Jan 2023, with a life-high of ₹3,668.55 and a low of ₹1,570.95. Final close ₹1,648.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2022 | ₹2,190.45 | ₹3,077.7 | ₹2,068 | ₹2,912.75 | 2,24,302 | 6,99,600 |
| 27 Dec 2022 | ₹3,000.7 | ₹3,164.9 | ₹2,700 | ₹3,145 | 40,476 | 7,10,125 |
| 28 Dec 2022 | ₹3,009.4 | ₹3,260.5 | ₹3,009.4 | ₹3,038.1 | 12,176 | 7,12,875 |
| 29 Dec 2022 | ₹2,915.05 | ₹3,460 | ₹2,766.6 | ₹3,440 | 55,776 | 7,38,775 |
| 30 Dec 2022 | ₹3,552.05 | ₹3,584.45 | ₹3,053.45 | ₹3,248 | 28,227 | 7,39,000 |
| 2 Jan 2023 | ₹3,265 | ₹3,529.15 | ₹3,196.85 | ₹3,429.55 | 5,576 | 7,38,050 |
| 3 Jan 2023 | ₹3,490 | ₹3,635 | ₹3,353.3 | ₹3,626 | 6,701 | 7,39,050 |
| 4 Jan 2023 | ₹3,620 | ₹3,668.55 | ₹3,069.7 | ₹3,172.6 | 28,726 | 7,36,800 |
| 5 Jan 2023 | ₹3,200 | ₹3,300 | ₹2,562.15 | ₹2,777.7 | 15,651 | 7,33,625 |
| 6 Jan 2023 | ₹2,782.95 | ₹2,850.9 | ₹2,145 | ₹2,425 | 62,326 | 6,94,500 |
| 9 Jan 2023 | ₹2,504.1 | ₹2,900 | ₹2,412.05 | ₹2,779.4 | 12,526 | 6,98,050 |
| 10 Jan 2023 | ₹2,700.05 | ₹2,708.35 | ₹2,085.05 | ₹2,289.05 | 46,952 | 6,68,775 |
| 11 Jan 2023 | ₹2,197.9 | ₹2,511 | ₹1,972.3 | ₹2,419.7 | 35,802 | 6,57,200 |
| 12 Jan 2023 | ₹2,300 | ₹2,500 | ₹1,985 | ₹2,243.65 | 55,901 | 6,23,875 |
| 13 Jan 2023 | ₹2,200 | ₹2,600 | ₹2,077 | ₹2,465.75 | 21,551 | 6,17,350 |
| 16 Jan 2023 | ₹2,744.8 | ₹2,800 | ₹2,237.65 | ₹2,301.3 | 42,176 | 5,96,200 |
| 17 Jan 2023 | ₹2,240.1 | ₹2,492 | ₹2,003.85 | ₹2,390.3 | 2,01,176 | 4,61,125 |
| 18 Jan 2023 | ₹2,335.3 | ₹2,605 | ₹2,263.9 | ₹2,529.3 | 2,06,002 | 3,24,250 |
| 19 Jan 2023 | ₹2,403.5 | ₹2,565.5 | ₹2,304.65 | ₹2,347.05 | 2,30,151 | 1,91,000 |
| 20 Jan 2023 | ₹2,466 | ₹2,695 | ₹2,447.35 | ₹2,550.3 | 51,701 | 1,65,775 |
| 23 Jan 2023 | ₹2,795.9 | ₹2,996.85 | ₹2,778.9 | ₹2,854.85 | 15,077 | 1,54,050 |
| 24 Jan 2023 | ₹2,990.15 | ₹3,065 | ₹2,664.35 | ₹2,750 | 41,976 | 1,28,775 |
| 25 Jan 2023 | ₹2,650 | ₹2,652.2 | ₹1,570.95 | ₹1,648.45 | 68,476 | 1,00,825 |