NIFTY BANK 41,000 CE traded across 20 sessions from 4 Oct 2022 to 3 Nov 2022, with a life-high of ₹840 and a low of ₹118.1. Final close ₹297.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Oct 2022 | ₹500 | ₹500 | ₹315.9 | ₹325 | 276 | 150 |
| 6 Oct 2022 | ₹325.95 | ₹435.65 | ₹316.15 | ₹354.95 | 376 | 250 |
| 7 Oct 2022 | ₹287.65 | ₹315 | ₹230.75 | ₹315 | 1,076 | 450 |
| 10 Oct 2022 | ₹200 | ₹335 | ₹190.95 | ₹287.9 | 4,426 | 2,800 |
| 11 Oct 2022 | ₹250 | ₹282.25 | ₹208.55 | ₹211.5 | 2,651 | 3,200 |
| 12 Oct 2022 | ₹206.15 | ₹270.3 | ₹200 | ₹270.3 | 4,726 | 4,200 |
| 13 Oct 2022 | ₹235.3 | ₹245 | ₹163.8 | ₹173 | 12,101 | 6,150 |
| 14 Oct 2022 | ₹210 | ₹308.5 | ₹210 | ₹213.5 | 36,051 | 13,650 |
| 17 Oct 2022 | ₹251.8 | ₹360 | ₹186.5 | ₹360 | 92,626 | 30,625 |
| 18 Oct 2022 | ₹450 | ₹473.95 | ₹398.45 | ₹426.1 | 1,27,103 | 43,200 |
| 19 Oct 2022 | ₹470 | ₹500 | ₹360 | ₹410 | 1,49,176 | 58,425 |
| 20 Oct 2022 | ₹330 | ₹335 | ₹235 | ₹300 | 2,99,026 | 1,08,775 |
| 21 Oct 2022 | ₹330.1 | ₹641.85 | ₹316.15 | ₹505 | 18,51,626 | 1,98,600 |
| 25 Oct 2022 | ₹840 | ₹840 | ₹555.8 | ₹555.8 | 16,63,851 | 2,98,325 |
| 27 Oct 2022 | ₹779.95 | ₹796.65 | ₹601.2 | ₹679.5 | 19,96,653 | 3,63,300 |
| 28 Oct 2022 | ₹603.85 | ₹732 | ₹370.1 | ₹430 | 4,41,91,477 | 21,18,550 |
| 31 Oct 2022 | ₹522.25 | ₹591.15 | ₹440 | ₹525 | 2,08,93,128 | 10,60,900 |
| 1 Nov 2022 | ₹555 | ₹771.8 | ₹405.5 | ₹466 | 1,36,66,951 | 7,89,125 |
| 2 Nov 2022 | ₹511 | ₹566.85 | ₹299.05 | ₹322.4 | 2,99,98,627 | 10,15,625 |
| 3 Nov 2022 | ₹150 | ₹488.85 | ₹118.1 | ₹297.75 | 8,57,60,426 | 4,80,875 |