NIFTY BANK 41,500 CE traded across 20 sessions from 4 Oct 2022 to 3 Nov 2022, with a life-high of ₹549.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Oct 2022 | ₹280.5 | ₹280.5 | ₹232.55 | ₹232.55 | 126 | 375 |
| 6 Oct 2022 | ₹244.55 | ₹306.05 | ₹241.3 | ₹241.3 | 176 | 425 |
| 7 Oct 2022 | ₹241.3 | ₹241.3 | ₹160.7 | ₹194.35 | 2,076 | 575 |
| 10 Oct 2022 | ₹154.35 | ₹205.5 | ₹104 | ₹169.4 | 2,727 | 1,425 |
| 11 Oct 2022 | ₹169.4 | ₹173.05 | ₹136 | ₹136 | 801 | 2,000 |
| 12 Oct 2022 | ₹133.2 | ₹166.35 | ₹133.2 | ₹166.35 | 3,301 | 3,475 |
| 13 Oct 2022 | ₹150.85 | ₹150.85 | ₹109.05 | ₹116.4 | 4,951 | 3,625 |
| 14 Oct 2022 | ₹195 | ₹195.85 | ₹135 | ₹145 | 25,426 | 10,125 |
| 17 Oct 2022 | ₹156.05 | ₹220 | ₹111 | ₹219.95 | 78,478 | 30,525 |
| 18 Oct 2022 | ₹254 | ₹279.6 | ₹206 | ₹206 | 86,526 | 40,975 |
| 19 Oct 2022 | ₹273.7 | ₹296 | ₹206.7 | ₹237 | 89,827 | 53,375 |
| 20 Oct 2022 | ₹171.85 | ₹180 | ₹123.95 | ₹155 | 4,53,001 | 1,29,450 |
| 21 Oct 2022 | ₹187.95 | ₹396 | ₹175 | ₹302.5 | 15,59,977 | 1,74,325 |
| 25 Oct 2022 | ₹501.05 | ₹549.6 | ₹311.1 | ₹311.1 | 31,23,728 | 3,94,225 |
| 27 Oct 2022 | ₹450.5 | ₹487.5 | ₹340.05 | ₹402 | 76,48,401 | 10,10,575 |
| 28 Oct 2022 | ₹395 | ₹423 | ₹186.35 | ₹217 | 5,34,42,128 | 28,08,950 |
| 31 Oct 2022 | ₹278.8 | ₹317.6 | ₹209.05 | ₹247.6 | 4,86,91,678 | 28,48,750 |
| 1 Nov 2022 | ₹290 | ₹409.6 | ₹160.1 | ₹195.1 | 10,34,48,428 | 45,43,275 |
| 2 Nov 2022 | ₹230 | ₹249 | ₹95.35 | ₹101 | 9,25,59,103 | 39,07,375 |
| 3 Nov 2022 | ₹49 | ₹104.55 | ₹0.05 | ₹0.05 | 37,26,89,153 | 35,15,925 |