NIFTY BANK 40,500 CE traded across 23 sessions from 26 Dec 2022 to 25 Jan 2023, with a life-high of ₹3,070 and a low of ₹1,066.5. Final close ₹1,148.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2022 | ₹1,727.55 | ₹2,611.85 | ₹1,727.55 | ₹2,440.7 | 7,226 | 25,450 |
| 27 Dec 2022 | ₹2,615.55 | ₹2,690 | ₹2,300 | ₹2,690 | 1,851 | 25,775 |
| 28 Dec 2022 | ₹2,575.05 | ₹2,760 | ₹2,570 | ₹2,720 | 1,001 | 25,825 |
| 29 Dec 2022 | ₹2,424.9 | ₹2,966.45 | ₹2,350 | ₹2,966.45 | 9,701 | 31,175 |
| 30 Dec 2022 | ₹3,054.15 | ₹3,054.15 | ₹2,600 | ₹2,600 | 451 | 30,975 |
| 2 Jan 2023 | ₹2,799.95 | ₹3,000.95 | ₹2,799.95 | ₹3,000.95 | 276 | 31,025 |
| 3 Jan 2023 | ₹3,070 | ₹3,070 | ₹3,000 | ₹3,000 | 276 | 30,800 |
| 4 Jan 2023 | ₹2,944.25 | ₹2,944.25 | ₹2,670 | ₹2,670 | 351 | 30,750 |
| 5 Jan 2023 | ₹2,800 | ₹2,800 | ₹2,139.25 | ₹2,318.7 | 2,126 | 31,250 |
| 6 Jan 2023 | ₹2,327.75 | ₹2,327.75 | ₹1,747.2 | ₹1,966.25 | 12,676 | 27,800 |
| 9 Jan 2023 | ₹2,041.25 | ₹2,416.85 | ₹2,041 | ₹2,277.95 | 1,301 | 27,550 |
| 10 Jan 2023 | ₹2,240.65 | ₹2,240.65 | ₹1,670 | ₹1,842.6 | 7,326 | 28,425 |
| 11 Jan 2023 | ₹1,780 | ₹2,050 | ₹1,550 | ₹1,960 | 17,651 | 28,075 |
| 12 Jan 2023 | ₹1,954.95 | ₹1,983.9 | ₹1,564.45 | ₹1,805.55 | 6,301 | 28,725 |
| 13 Jan 2023 | ₹1,700 | ₹2,119.5 | ₹1,654.65 | ₹1,990 | 6,201 | 28,950 |
| 16 Jan 2023 | ₹2,276.75 | ₹2,302.9 | ₹1,750 | ₹1,835.65 | 6,451 | 27,475 |
| 17 Jan 2023 | ₹1,816.05 | ₹1,980.9 | ₹1,540 | ₹1,920 | 9,277 | 26,000 |
| 18 Jan 2023 | ₹1,881 | ₹2,100 | ₹1,770 | ₹2,003 | 1,626 | 25,675 |
| 19 Jan 2023 | ₹1,975.05 | ₹2,023 | ₹1,811.35 | ₹1,829.9 | 16,476 | 37,150 |
| 20 Jan 2023 | ₹1,980.25 | ₹2,181.1 | ₹1,923.25 | ₹2,038.25 | 10,926 | 33,125 |
| 23 Jan 2023 | ₹2,280.9 | ₹2,485 | ₹2,280.9 | ₹2,361.55 | 4,276 | 31,575 |
| 24 Jan 2023 | ₹2,546.75 | ₹2,560 | ₹2,159.95 | ₹2,260 | 4,176 | 28,450 |
| 25 Jan 2023 | ₹2,164.9 | ₹2,164.9 | ₹1,066.5 | ₹1,148.25 | 1,14,951 | 21,875 |