NIFTY BANK 39,000 CE traded across 21 sessions from 25 Oct 2022 to 24 Nov 2022, with a life-high of ₹4,093.85 and a low of ₹2,237. Final close ₹4,084.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Oct 2022 | ₹2,810 | ₹2,810 | ₹2,471.3 | ₹2,483.35 | 22,526 | 59,050 |
| 27 Oct 2022 | ₹2,731.85 | ₹2,825 | ₹2,574.95 | ₹2,692.35 | 23,952 | 69,275 |
| 28 Oct 2022 | ₹2,699.95 | ₹2,795.35 | ₹2,288 | ₹2,383.15 | 18,502 | 69,250 |
| 31 Oct 2022 | ₹2,616.7 | ₹2,661.05 | ₹2,480 | ₹2,625.05 | 6,451 | 68,475 |
| 1 Nov 2022 | ₹2,750 | ₹2,919.7 | ₹2,520 | ₹2,598 | 4,951 | 67,075 |
| 2 Nov 2022 | ₹2,575 | ₹2,700 | ₹2,395.05 | ₹2,430 | 16,126 | 66,800 |
| 3 Nov 2022 | ₹2,237.05 | ₹2,685 | ₹2,237 | ₹2,537.35 | 9,452 | 60,975 |
| 4 Nov 2022 | ₹2,595.85 | ₹2,690 | ₹2,309 | ₹2,500 | 3,651 | 60,300 |
| 7 Nov 2022 | ₹2,790 | ₹2,915.9 | ₹2,570 | ₹2,909 | 6,076 | 57,925 |
| 9 Nov 2022 | ₹2,974.85 | ₹3,100 | ₹2,875.05 | ₹2,890 | 4,526 | 57,425 |
| 10 Nov 2022 | ₹2,740.8 | ₹2,765 | ₹2,540.05 | ₹2,758 | 4,752 | 56,250 |
| 11 Nov 2022 | ₹3,224.05 | ₹3,433.45 | ₹3,046.9 | ₹3,306.35 | 18,402 | 45,925 |
| 14 Nov 2022 | ₹3,309.5 | ₹3,330.05 | ₹3,130 | ₹3,193.55 | 5,526 | 44,850 |
| 15 Nov 2022 | ₹3,300 | ₹3,540 | ₹3,260 | ₹3,540 | 2,176 | 44,150 |
| 16 Nov 2022 | ₹3,456.25 | ₹3,630 | ₹3,410.15 | ₹3,558.6 | 5,601 | 41,950 |
| 17 Nov 2022 | ₹3,504.75 | ₹3,619 | ₹3,472.8 | ₹3,472.8 | 11,701 | 47,925 |
| 18 Nov 2022 | ₹3,560.2 | ₹3,587.2 | ₹3,300 | ₹3,518.25 | 7,251 | 45,175 |
| 21 Nov 2022 | ₹3,325 | ₹3,375.05 | ₹3,260 | ₹3,375.05 | 7,101 | 41,450 |
| 22 Nov 2022 | ₹3,424.6 | ₹3,499.7 | ₹3,395.2 | ₹3,499.7 | 2,926 | 40,075 |
| 23 Nov 2022 | ₹3,601.15 | ₹3,863 | ₹3,593.5 | ₹3,710 | 12,176 | 31,650 |
| 24 Nov 2022 | ₹3,795.5 | ₹4,093.85 | ₹3,795.5 | ₹4,084.35 | 25,477 | 26,200 |