NIFTY BANK 41,900 CE traded across 23 sessions from 26 Dec 2022 to 25 Jan 2023, with a life-high of ₹1,830.3 and a low of ₹0.1. Final close ₹0.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2022 | ₹829.95 | ₹1,476.25 | ₹769 | ₹1,331.5 | 16,977 | 5,800 |
| 27 Dec 2022 | ₹1,400.8 | ₹1,528.3 | ₹1,231 | ₹1,528.3 | 1,752 | 5,300 |
| 28 Dec 2022 | ₹1,450.7 | ₹1,624 | ₹1,448.9 | ₹1,450 | 1,201 | 5,050 |
| 29 Dec 2022 | ₹1,280 | ₹1,722.5 | ₹1,251.05 | ₹1,722.5 | 951 | 4,875 |
| 30 Dec 2022 | ₹1,775.65 | ₹1,775.65 | ₹1,474.75 | ₹1,474.75 | 101 | 4,875 |
| 2 Jan 2023 | ₹1,546.2 | ₹1,731.65 | ₹1,546 | ₹1,715.1 | 677 | 5,100 |
| 3 Jan 2023 | ₹1,830.3 | ₹1,830.3 | ₹1,830 | ₹1,830 | 76 | 5,075 |
| 4 Jan 2023 | ₹1,687.7 | ₹1,687.7 | ₹1,598.45 | ₹1,598.45 | 76 | 5,075 |
| 5 Jan 2023 | ₹1,414.75 | ₹1,414.75 | ₹1,042.6 | ₹1,164.15 | 5,226 | 6,425 |
| 6 Jan 2023 | ₹1,142.95 | ₹1,142.95 | ₹718.15 | ₹878.75 | 40,901 | 8,350 |
| 9 Jan 2023 | ₹943.05 | ₹1,202.7 | ₹882 | ₹1,097.95 | 13,051 | 8,525 |
| 10 Jan 2023 | ₹996.05 | ₹996.05 | ₹662 | ₹755.55 | 1,69,202 | 27,900 |
| 11 Jan 2023 | ₹759.05 | ₹907.85 | ₹591.55 | ₹835.05 | 1,46,651 | 18,025 |
| 12 Jan 2023 | ₹802.95 | ₹910.8 | ₹572.75 | ₹710 | 3,52,951 | 49,325 |
| 13 Jan 2023 | ₹714.95 | ₹920 | ₹590.05 | ₹834.8 | 2,61,076 | 45,700 |
| 16 Jan 2023 | ₹950.35 | ₹1,055.65 | ₹625 | ₹671.6 | 79,052 | 42,900 |
| 17 Jan 2023 | ₹710.55 | ₹793.45 | ₹476.5 | ₹693.55 | 2,93,926 | 45,550 |
| 18 Jan 2023 | ₹657.85 | ₹859.3 | ₹592.95 | ₹783.3 | 1,24,802 | 39,475 |
| 19 Jan 2023 | ₹672.1 | ₹786.8 | ₹574.8 | ₹583.2 | 2,00,777 | 47,550 |
| 20 Jan 2023 | ₹670 | ₹874.65 | ₹585 | ₹716.1 | 4,70,453 | 46,900 |
| 23 Jan 2023 | ₹899.95 | ₹1,112.3 | ₹860.4 | ₹967.65 | 49,352 | 46,100 |
| 24 Jan 2023 | ₹1,061.05 | ₹1,178.75 | ₹768.45 | ₹846 | 45,502 | 43,525 |
| 25 Jan 2023 | ₹805.3 | ₹805.3 | ₹0.1 | ₹0.45 | 24,47,45,977 | 21,12,875 |