NIFTY BANK 41,500 CE traded across 23 sessions from 26 Dec 2022 to 25 Jan 2023, with a life-high of ₹2,292.9 and a low of ₹90. Final close ₹148.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2022 | ₹1,044.95 | ₹1,798.8 | ₹993 | ₹1,624.95 | 83,902 | 53,850 |
| 27 Dec 2022 | ₹1,694.95 | ₹1,860.1 | ₹1,482 | ₹1,840 | 38,678 | 46,725 |
| 28 Dec 2022 | ₹1,744.95 | ₹1,949 | ₹1,729.45 | ₹1,754 | 10,451 | 48,300 |
| 29 Dec 2022 | ₹1,672.95 | ₹2,100 | ₹1,518.15 | ₹2,096 | 46,427 | 59,600 |
| 30 Dec 2022 | ₹2,100 | ₹2,200 | ₹1,765.65 | ₹1,932.5 | 8,026 | 59,925 |
| 2 Jan 2023 | ₹1,915.15 | ₹2,150 | ₹1,847.35 | ₹2,077.1 | 4,151 | 60,025 |
| 3 Jan 2023 | ₹2,088 | ₹2,226.25 | ₹1,997.6 | ₹2,226.25 | 2,726 | 59,675 |
| 4 Jan 2023 | ₹2,285 | ₹2,292.9 | ₹1,736.25 | ₹1,816.2 | 8,326 | 59,175 |
| 5 Jan 2023 | ₹1,845 | ₹1,899.85 | ₹1,312 | ₹1,464.25 | 40,526 | 61,375 |
| 6 Jan 2023 | ₹1,520 | ₹1,520 | ₹967.9 | ₹1,158.65 | 82,726 | 75,825 |
| 9 Jan 2023 | ₹1,234 | ₹1,542.8 | ₹1,145.55 | ₹1,415.9 | 55,802 | 66,875 |
| 10 Jan 2023 | ₹1,364.05 | ₹1,374.05 | ₹899.8 | ₹1,020.05 | 99,902 | 65,350 |
| 11 Jan 2023 | ₹1,020.05 | ₹1,200 | ₹820 | ₹1,130.2 | 1,61,551 | 56,800 |
| 12 Jan 2023 | ₹1,096.05 | ₹1,204 | ₹808 | ₹978.85 | 2,00,001 | 64,100 |
| 13 Jan 2023 | ₹981.15 | ₹1,235 | ₹839.55 | ₹1,130.4 | 1,96,552 | 75,875 |
| 16 Jan 2023 | ₹1,244 | ₹1,393.55 | ₹901 | ₹965 | 1,54,876 | 90,875 |
| 17 Jan 2023 | ₹948.05 | ₹1,105.7 | ₹723.55 | ₹1,000.6 | 2,18,826 | 72,375 |
| 18 Jan 2023 | ₹934.05 | ₹1,190.95 | ₹880 | ₹1,107.8 | 1,24,452 | 67,950 |
| 19 Jan 2023 | ₹973.95 | ₹1,138.45 | ₹884.15 | ₹897 | 2,43,376 | 84,875 |
| 20 Jan 2023 | ₹1,021.3 | ₹1,236.55 | ₹903.8 | ₹1,073.4 | 2,84,376 | 94,600 |
| 23 Jan 2023 | ₹1,300 | ₹1,501.55 | ₹1,241.2 | ₹1,357.5 | 1,35,377 | 72,525 |
| 24 Jan 2023 | ₹1,498.85 | ₹1,575.5 | ₹1,162 | ₹1,248 | 63,501 | 57,775 |
| 25 Jan 2023 | ₹1,178.75 | ₹1,183.25 | ₹90 | ₹148 | 5,20,78,051 | 8,14,875 |