NIFTY BANK 40,000 CE traded across 19 sessions from 12 Oct 2022 to 10 Nov 2022, with a life-high of ₹1,953 and a low of ₹487.55. Final close ₹1,595.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 12 Oct 2022 | ₹701.75 | ₹701.75 | ₹512.25 | ₹549.05 | 351 | 75 |
| 13 Oct 2022 | ₹649.5 | ₹649.5 | ₹487.55 | ₹512.45 | 601 | 175 |
| 14 Oct 2022 | ₹786.05 | ₹800.15 | ₹704.65 | ₹708.15 | 776 | 600 |
| 17 Oct 2022 | ₹644.15 | ₹965 | ₹615.85 | ₹965 | 7,176 | 1,350 |
| 18 Oct 2022 | ₹1,108.85 | ₹1,150.2 | ₹1,053.9 | ₹1,110 | 1,651 | 1,425 |
| 19 Oct 2022 | ₹1,169.8 | ₹1,235 | ₹1,040.6 | ₹1,120 | 1,601 | 1,800 |
| 20 Oct 2022 | ₹933.85 | ₹957.8 | ₹804.4 | ₹938 | 10,251 | 4,475 |
| 21 Oct 2022 | ₹1,000 | ₹1,459 | ₹1,000 | ₹1,314.3 | 8,778 | 3,475 |
| 25 Oct 2022 | ₹1,588 | ₹1,689 | ₹1,422.5 | ₹1,422.5 | 8,426 | 6,825 |
| 27 Oct 2022 | ₹1,639.05 | ₹1,737.05 | ₹1,523.45 | ₹1,613 | 16,027 | 8,975 |
| 28 Oct 2022 | ₹1,602.95 | ₹1,690.4 | ₹1,224.25 | ₹1,306.1 | 38,376 | 18,575 |
| 31 Oct 2022 | ₹1,520.1 | ₹1,528.1 | ₹1,370.55 | ₹1,509.95 | 25,901 | 19,700 |
| 1 Nov 2022 | ₹1,689.75 | ₹1,793.4 | ₹1,390.05 | ₹1,470.85 | 28,401 | 21,850 |
| 2 Nov 2022 | ₹1,506.3 | ₹1,574.9 | ₹1,297.05 | ₹1,336.05 | 31,176 | 25,500 |
| 3 Nov 2022 | ₹1,165.95 | ₹1,560.8 | ₹1,150.8 | ₹1,433 | 1,18,726 | 50,750 |
| 4 Nov 2022 | ₹1,445.4 | ₹1,570 | ₹1,161.95 | ₹1,375 | 2,60,051 | 59,075 |
| 7 Nov 2022 | ₹1,577.9 | ₹1,779.85 | ₹1,400.3 | ₹1,762 | 1,60,126 | 49,350 |
| 9 Nov 2022 | ₹1,871.3 | ₹1,953 | ₹1,723.65 | ₹1,743.25 | 62,676 | 39,925 |
| 10 Nov 2022 | ₹1,575.85 | ₹1,651.3 | ₹1,336.05 | ₹1,595.15 | 88,602 | 9,175 |