NIFTY BANK 40,900 CE traded across 18 sessions from 19 Oct 2022 to 17 Nov 2022, with a life-high of ₹1,685 and a low of ₹628.95. Final close ₹1,561.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Oct 2022 | ₹900 | ₹900 | ₹900 | ₹900 | 26 | 0 |
| 21 Oct 2022 | ₹981 | ₹982.5 | ₹981 | ₹982.5 | 77 | 25 |
| 25 Oct 2022 | ₹1,480.05 | ₹1,480.05 | ₹1,130.4 | ₹1,130.4 | 51 | 75 |
| 27 Oct 2022 | ₹1,360.65 | ₹1,360.65 | ₹1,127.9 | ₹1,127.9 | 51 | 100 |
| 28 Oct 2022 | ₹1,153.1 | ₹1,153.1 | ₹841.5 | ₹841.5 | 1,351 | 350 |
| 31 Oct 2022 | ₹958.95 | ₹1,019.25 | ₹920 | ₹1,004.2 | 552 | 250 |
| 1 Nov 2022 | ₹1,204.3 | ₹1,204.3 | ₹959.85 | ₹959.85 | 426 | 200 |
| 2 Nov 2022 | ₹1,007.85 | ₹1,007.85 | ₹759.95 | ₹860.3 | 351 | 200 |
| 3 Nov 2022 | ₹730 | ₹1,005 | ₹709.8 | ₹925 | 1,228 | 425 |
| 4 Nov 2022 | ₹628.95 | ₹963 | ₹628.95 | ₹819.35 | 41,851 | 4,000 |
| 7 Nov 2022 | ₹1,004.15 | ₹1,089.55 | ₹810.3 | ₹1,064.6 | 13,226 | 2,400 |
| 9 Nov 2022 | ₹1,100.3 | ₹1,207.45 | ₹1,020.9 | ₹1,050.1 | 4,476 | 2,750 |
| 10 Nov 2022 | ₹930.05 | ₹968.5 | ₹728.75 | ₹891.9 | 39,476 | 7,425 |
| 11 Nov 2022 | ₹1,316.6 | ₹1,458.4 | ₹1,119.5 | ₹1,314.75 | 27,228 | 5,250 |
| 14 Nov 2022 | ₹1,256.75 | ₹1,341.25 | ₹1,145 | ₹1,219.95 | 5,278 | 5,350 |
| 15 Nov 2022 | ₹1,302.8 | ₹1,485 | ₹1,271 | ₹1,485 | 3,252 | 5,925 |
| 16 Nov 2022 | ₹1,442.1 | ₹1,661 | ₹1,433.65 | ₹1,584.95 | 902 | 5,550 |
| 17 Nov 2022 | ₹1,600 | ₹1,685 | ₹1,500 | ₹1,561.05 | 2,001 | 4,825 |