NIFTY BANK 41,000 CE traded across 20 sessions from 27 Sept 2022 to 27 Oct 2022, with a life-high of ₹596.55 and a low of ₹50. Final close ₹300.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | ₹367.3 | ₹411 | ₹250.1 | ₹283.7 | 4,39,802 | 3,24,250 |
| 28 Sept 2022 | ₹215 | ₹232.75 | ₹135.95 | ₹136.85 | 6,40,451 | 3,90,675 |
| 29 Sept 2022 | ₹175.3 | ₹195.2 | ₹118.25 | ₹125 | 7,77,476 | 4,30,125 |
| 30 Sept 2022 | ₹108.95 | ₹243.85 | ₹100 | ₹221.15 | 9,99,627 | 3,95,325 |
| 3 Oct 2022 | ₹165 | ₹221.85 | ₹128.4 | ₹129 | 5,70,076 | 4,29,650 |
| 4 Oct 2022 | ₹173.4 | ₹258.5 | ₹173.4 | ₹245.95 | 8,47,502 | 4,23,600 |
| 6 Oct 2022 | ₹284.95 | ₹321 | ₹227.5 | ₹229 | 6,95,626 | 4,26,100 |
| 7 Oct 2022 | ₹195.9 | ₹210 | ₹142.5 | ₹194.7 | 7,96,052 | 4,54,950 |
| 10 Oct 2022 | ₹140 | ₹217.5 | ₹101.35 | ₹178.8 | 11,03,928 | 4,88,850 |
| 11 Oct 2022 | ₹159.95 | ₹173.1 | ₹110.65 | ₹111 | 8,10,102 | 5,26,025 |
| 12 Oct 2022 | ₹50 | ₹152.85 | ₹50 | ₹151.85 | 8,31,226 | 5,30,250 |
| 13 Oct 2022 | ₹101.35 | ₹135.55 | ₹74.45 | ₹83.8 | 13,28,126 | 5,35,775 |
| 14 Oct 2022 | ₹150 | ₹207.2 | ₹103.25 | ₹115 | 20,78,803 | 5,57,300 |
| 17 Oct 2022 | ₹112.8 | ₹188 | ₹76.75 | ₹185.2 | 25,17,427 | 5,54,775 |
| 18 Oct 2022 | ₹246.45 | ₹277.15 | ₹218.5 | ₹235 | 23,17,776 | 6,32,475 |
| 19 Oct 2022 | ₹279.3 | ₹300 | ₹175.5 | ₹205.75 | 34,87,852 | 8,06,625 |
| 20 Oct 2022 | ₹150.05 | ₹150.65 | ₹81.6 | ₹119.55 | 81,50,627 | 17,23,175 |
| 21 Oct 2022 | ₹136.8 | ₹406.55 | ₹127.55 | ₹258 | 7,57,75,228 | 27,65,575 |
| 25 Oct 2022 | ₹542.8 | ₹596.55 | ₹211.7 | ₹224.4 | 4,64,84,377 | 14,98,000 |
| 27 Oct 2022 | ₹482.1 | ₹519.85 | ₹185.6 | ₹300.4 | 5,75,04,303 | 16,59,800 |