NIFTY BANK 41,000 CE traded across 23 sessions from 26 Dec 2022 to 25 Jan 2023, with a life-high of ₹2,749.75 and a low of ₹587.45. Final close ₹648.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2022 | ₹1,410.9 | ₹2,183.2 | ₹1,318.25 | ₹2,043 | 33,051 | 57,875 |
| 27 Dec 2022 | ₹2,116.95 | ₹2,286.95 | ₹1,870 | ₹2,255.05 | 19,126 | 59,050 |
| 28 Dec 2022 | ₹2,136.25 | ₹2,383.45 | ₹2,136.25 | ₹2,186.6 | 5,601 | 58,450 |
| 29 Dec 2022 | ₹2,020 | ₹2,539.45 | ₹1,912.8 | ₹2,535.25 | 29,126 | 65,550 |
| 30 Dec 2022 | ₹2,600.05 | ₹2,600.05 | ₹2,174.55 | ₹2,350.9 | 7,576 | 65,925 |
| 2 Jan 2023 | ₹2,363.65 | ₹2,607.05 | ₹2,289.6 | ₹2,485 | 8,551 | 68,375 |
| 3 Jan 2023 | ₹2,550 | ₹2,690 | ₹2,470 | ₹2,690 | 3,926 | 66,575 |
| 4 Jan 2023 | ₹2,692.5 | ₹2,749.75 | ₹2,160 | ₹2,245 | 10,076 | 63,200 |
| 5 Jan 2023 | ₹2,300 | ₹2,344.85 | ₹1,698.4 | ₹1,870.65 | 26,651 | 62,075 |
| 6 Jan 2023 | ₹1,896.15 | ₹1,940 | ₹1,325 | ₹1,545 | 43,253 | 65,600 |
| 9 Jan 2023 | ₹1,599 | ₹1,971.6 | ₹1,542 | ₹1,831.95 | 20,876 | 62,450 |
| 10 Jan 2023 | ₹1,765.9 | ₹1,765.95 | ₹1,256 | ₹1,432.35 | 71,602 | 62,350 |
| 11 Jan 2023 | ₹1,393 | ₹1,609 | ₹1,160 | ₹1,524.7 | 1,18,951 | 61,550 |
| 12 Jan 2023 | ₹1,521.05 | ₹1,613.55 | ₹1,157.1 | ₹1,370 | 1,06,726 | 69,500 |
| 13 Jan 2023 | ₹1,390 | ₹1,650 | ₹1,208.25 | ₹1,569.2 | 86,376 | 74,350 |
| 16 Jan 2023 | ₹1,749.8 | ₹1,850 | ₹1,301 | ₹1,370.4 | 46,226 | 73,625 |
| 17 Jan 2023 | ₹1,408 | ₹1,540 | ₹1,101 | ₹1,447.85 | 86,851 | 70,725 |
| 18 Jan 2023 | ₹1,397.7 | ₹1,645 | ₹1,300 | ₹1,561.55 | 66,528 | 72,200 |
| 19 Jan 2023 | ₹1,432.4 | ₹1,579 | ₹1,332 | ₹1,351.65 | 1,28,276 | 1,00,900 |
| 20 Jan 2023 | ₹1,443.25 | ₹1,713.55 | ₹1,384.7 | ₹1,555 | 1,21,526 | 83,925 |
| 23 Jan 2023 | ₹1,802.95 | ₹2,000 | ₹1,727.7 | ₹1,851.15 | 67,201 | 73,475 |
| 24 Jan 2023 | ₹1,996.85 | ₹2,070 | ₹1,660 | ₹1,750 | 30,428 | 62,750 |
| 25 Jan 2023 | ₹1,637.15 | ₹1,656.5 | ₹587.45 | ₹648.9 | 14,89,302 | 42,325 |