NIFTY BANK 39,000 CE traded across 20 sessions from 4 Oct 2022 to 3 Nov 2022, with a life-high of ₹2,672.1 and a low of ₹736.05. Final close ₹2,297.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Oct 2022 | ₹1,007.6 | ₹1,201.45 | ₹1,007.6 | ₹1,181.75 | 1,326 | 575 |
| 6 Oct 2022 | ₹1,187.1 | ₹1,420 | ₹1,187.05 | ₹1,221.35 | 1,102 | 375 |
| 7 Oct 2022 | ₹1,076.7 | ₹1,328.85 | ₹941.1 | ₹1,134.35 | 3,251 | 575 |
| 10 Oct 2022 | ₹895 | ₹1,212 | ₹839.2 | ₹1,104 | 2,051 | 1,375 |
| 11 Oct 2022 | ₹1,012.3 | ₹1,101.15 | ₹842 | ₹854.4 | 3,651 | 1,900 |
| 12 Oct 2022 | ₹883.25 | ₹1,071.5 | ₹835.8 | ₹1,071.5 | 3,576 | 2,225 |
| 13 Oct 2022 | ₹1,055.05 | ₹1,055.05 | ₹736.05 | ₹810 | 9,477 | 4,250 |
| 14 Oct 2022 | ₹921.1 | ₹1,240.55 | ₹921.1 | ₹1,080 | 16,826 | 6,350 |
| 17 Oct 2022 | ₹977.8 | ₹1,450 | ₹958.35 | ₹1,450 | 11,727 | 5,250 |
| 18 Oct 2022 | ₹1,659.05 | ₹1,724.35 | ₹1,570 | ₹1,661.5 | 3,901 | 5,725 |
| 19 Oct 2022 | ₹1,790 | ₹1,864.45 | ₹1,580.35 | ₹1,682.15 | 5,026 | 4,925 |
| 20 Oct 2022 | ₹1,542.95 | ₹1,542.95 | ₹1,255.05 | ₹1,494.35 | 12,376 | 5,475 |
| 21 Oct 2022 | ₹1,622.95 | ₹2,117.75 | ₹1,621.3 | ₹1,957.55 | 14,902 | 7,800 |
| 25 Oct 2022 | ₹2,349 | ₹2,430 | ₹2,137.2 | ₹2,137.2 | 5,351 | 7,275 |
| 27 Oct 2022 | ₹2,424.55 | ₹2,517 | ₹2,260 | ₹2,377.9 | 23,826 | 25,625 |
| 28 Oct 2022 | ₹2,315.9 | ₹2,507.55 | ₹1,924.95 | ₹2,051 | 16,076 | 26,825 |
| 31 Oct 2022 | ₹2,327.65 | ₹2,386.1 | ₹2,148.05 | ₹2,324.75 | 16,401 | 26,125 |
| 1 Nov 2022 | ₹2,485 | ₹2,672.1 | ₹2,241 | ₹2,320 | 9,026 | 24,325 |
| 2 Nov 2022 | ₹2,369.05 | ₹2,460 | ₹2,131.5 | ₹2,150.95 | 10,602 | 20,550 |
| 3 Nov 2022 | ₹1,970 | ₹2,449.65 | ₹1,950.15 | ₹2,297.85 | 19,651 | 13,500 |