NIFTY BANK 39,500 CE traded across 21 sessions from 25 Oct 2022 to 24 Nov 2022, with a life-high of ₹3,593.4 and a low of ₹1,840. Final close ₹3,575.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Oct 2022 | ₹2,355 | ₹2,355 | ₹2,080 | ₹2,080 | 6,151 | 49,775 |
| 27 Oct 2022 | ₹2,304.2 | ₹2,405 | ₹2,173 | ₹2,268.1 | 14,152 | 49,125 |
| 28 Oct 2022 | ₹2,259.8 | ₹2,370.5 | ₹1,888.9 | ₹1,991.85 | 8,027 | 48,925 |
| 31 Oct 2022 | ₹2,125.55 | ₹2,220 | ₹2,055 | ₹2,184.15 | 2,827 | 48,075 |
| 1 Nov 2022 | ₹2,308.55 | ₹2,481 | ₹2,142 | ₹2,146.3 | 3,127 | 47,275 |
| 2 Nov 2022 | ₹2,133.95 | ₹2,255.25 | ₹1,966.55 | ₹2,000 | 11,401 | 52,175 |
| 3 Nov 2022 | ₹1,844.1 | ₹2,250 | ₹1,840 | ₹2,094.4 | 5,076 | 53,000 |
| 4 Nov 2022 | ₹2,183 | ₹2,190.65 | ₹1,870.05 | ₹2,059.85 | 11,977 | 58,725 |
| 7 Nov 2022 | ₹2,391.85 | ₹2,459 | ₹2,118.4 | ₹2,459 | 4,353 | 59,375 |
| 9 Nov 2022 | ₹2,500 | ₹2,599.45 | ₹2,408.9 | ₹2,408.9 | 3,701 | 56,750 |
| 10 Nov 2022 | ₹2,260 | ₹2,300 | ₹2,070 | ₹2,290 | 6,127 | 56,425 |
| 11 Nov 2022 | ₹2,678.1 | ₹2,925 | ₹2,580 | ₹2,855 | 10,301 | 49,575 |
| 14 Nov 2022 | ₹2,757.45 | ₹2,805 | ₹2,636.3 | ₹2,685.2 | 1,026 | 49,150 |
| 15 Nov 2022 | ₹2,813 | ₹3,062.05 | ₹2,748 | ₹3,062.05 | 901 | 48,700 |
| 16 Nov 2022 | ₹2,944 | ₹3,140 | ₹2,940 | ₹3,060.9 | 1,876 | 47,475 |
| 17 Nov 2022 | ₹3,010 | ₹3,145 | ₹2,990.3 | ₹2,994.5 | 5,126 | 46,850 |
| 18 Nov 2022 | ₹3,026.1 | ₹3,054.1 | ₹2,800 | ₹2,996.35 | 2,576 | 45,225 |
| 21 Nov 2022 | ₹2,893.15 | ₹2,893.15 | ₹2,761 | ₹2,876.6 | 3,451 | 42,425 |
| 22 Nov 2022 | ₹2,909.3 | ₹2,997 | ₹2,866.55 | ₹2,997 | 12,301 | 31,550 |
| 23 Nov 2022 | ₹3,110.05 | ₹3,355.55 | ₹3,109.95 | ₹3,209 | 4,727 | 28,100 |
| 24 Nov 2022 | ₹3,286.95 | ₹3,593.4 | ₹3,286.95 | ₹3,575.05 | 11,176 | 22,275 |