NIFTY BANK 40,500 CE traded across 19 sessions from 6 Oct 2022 to 3 Nov 2022, with a life-high of ₹1,216.6 and a low of ₹253.85. Final close ₹796.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Oct 2022 | ₹422 | ₹422 | ₹422 | ₹422 | 26 | 0 |
| 7 Oct 2022 | ₹404.4 | ₹461.65 | ₹345 | ₹461.65 | 401 | 175 |
| 10 Oct 2022 | ₹295.15 | ₹485 | ₹295.15 | ₹375.8 | 926 | 650 |
| 11 Oct 2022 | ₹374.95 | ₹417.8 | ₹303 | ₹303 | 401 | 625 |
| 12 Oct 2022 | ₹310 | ₹375 | ₹295 | ₹371.15 | 1,176 | 725 |
| 13 Oct 2022 | ₹352.25 | ₹359.8 | ₹253.85 | ₹280.8 | 2,026 | 1,050 |
| 14 Oct 2022 | ₹460.1 | ₹498.75 | ₹342.8 | ₹390 | 11,277 | 3,650 |
| 17 Oct 2022 | ₹361.5 | ₹562 | ₹300 | ₹562 | 42,401 | 11,750 |
| 18 Oct 2022 | ₹710.2 | ₹719.95 | ₹580.5 | ₹659.8 | 58,553 | 20,150 |
| 19 Oct 2022 | ₹641.05 | ₹775 | ₹575 | ₹648 | 1,55,401 | 34,250 |
| 20 Oct 2022 | ₹507.3 | ₹540.8 | ₹404.55 | ₹505 | 2,70,351 | 1,01,750 |
| 21 Oct 2022 | ₹582.8 | ₹944.4 | ₹562.85 | ₹787.15 | 13,17,303 | 1,36,600 |
| 25 Oct 2022 | ₹1,185.1 | ₹1,193.25 | ₹870 | ₹878 | 1,92,477 | 1,01,325 |
| 27 Oct 2022 | ₹1,100 | ₹1,175.15 | ₹947.5 | ₹1,035 | 2,39,527 | 1,22,175 |
| 28 Oct 2022 | ₹980.6 | ₹1,118.6 | ₹648.5 | ₹750 | 26,28,551 | 2,75,725 |
| 31 Oct 2022 | ₹913.8 | ₹994.9 | ₹775.05 | ₹903.3 | 11,24,778 | 2,44,100 |
| 1 Nov 2022 | ₹1,080.9 | ₹1,216.6 | ₹777.45 | ₹864 | 11,64,252 | 2,25,825 |
| 2 Nov 2022 | ₹1,048.9 | ₹1,048.95 | ₹656.25 | ₹695.2 | 15,37,877 | 3,17,025 |
| 3 Nov 2022 | ₹600.05 | ₹973.9 | ₹430 | ₹796.9 | 28,13,626 | 1,76,525 |