NIFTY BANK 40,000 CE traded across 20 sessions from 4 Oct 2022 to 3 Nov 2022, with a life-high of ₹1,695 and a low of ₹374.5. Final close ₹1,296.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Oct 2022 | ₹600 | ₹625 | ₹429 | ₹625 | 126 | 1,350 |
| 6 Oct 2022 | ₹773.75 | ₹843.85 | ₹595.6 | ₹595.6 | 701 | 1,375 |
| 7 Oct 2022 | ₹570 | ₹632.55 | ₹490 | ₹632.55 | 1,676 | 1,450 |
| 10 Oct 2022 | ₹425.6 | ₹677.8 | ₹401.6 | ₹616.55 | 5,276 | 2,300 |
| 11 Oct 2022 | ₹546 | ₹592.4 | ₹440 | ₹440 | 4,651 | 4,350 |
| 12 Oct 2022 | ₹446.6 | ₹577 | ₹446.6 | ₹577 | 4,526 | 4,175 |
| 13 Oct 2022 | ₹505.8 | ₹529.05 | ₹374.5 | ₹407 | 17,301 | 7,025 |
| 14 Oct 2022 | ₹613 | ₹712.15 | ₹513.95 | ₹558 | 30,151 | 10,525 |
| 17 Oct 2022 | ₹537.35 | ₹822.5 | ₹465 | ₹817.7 | 62,776 | 18,375 |
| 18 Oct 2022 | ₹978.1 | ₹1,017.4 | ₹890 | ₹938.05 | 44,402 | 22,000 |
| 19 Oct 2022 | ₹1,063.8 | ₹1,086.65 | ₹850.5 | ₹940 | 35,727 | 19,775 |
| 20 Oct 2022 | ₹800 | ₹800 | ₹641.1 | ₹770 | 3,45,076 | 71,000 |
| 21 Oct 2022 | ₹877 | ₹1,299.2 | ₹841.3 | ₹1,144.8 | 2,18,878 | 51,500 |
| 25 Oct 2022 | ₹1,584.35 | ₹1,600.5 | ₹1,252.1 | ₹1,259.9 | 79,177 | 41,975 |
| 27 Oct 2022 | ₹1,532.75 | ₹1,601.45 | ₹1,354.7 | ₹1,459 | 1,47,677 | 92,650 |
| 28 Oct 2022 | ₹1,406.15 | ₹1,551 | ₹1,011 | ₹1,129.85 | 4,74,851 | 1,06,175 |
| 31 Oct 2022 | ₹1,336.5 | ₹1,414.75 | ₹1,192.45 | ₹1,350 | 1,96,553 | 1,09,075 |
| 1 Nov 2022 | ₹1,529 | ₹1,695 | ₹1,232.2 | ₹1,328.5 | 1,83,626 | 87,125 |
| 2 Nov 2022 | ₹1,377 | ₹1,465 | ₹1,112.55 | ₹1,163.6 | 2,36,976 | 76,450 |
| 3 Nov 2022 | ₹900 | ₹1,467.25 | ₹895.4 | ₹1,296.65 | 2,44,826 | 29,975 |