NIFTY BANK 40,000 CE traded across 21 sessions from 25 Oct 2022 to 24 Nov 2022, with a life-high of ₹3,094.2 and a low of ₹1,430. Final close ₹3,082.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Oct 2022 | ₹1,988.35 | ₹1,988.35 | ₹1,700.9 | ₹1,706.2 | 46,001 | 1,18,450 |
| 27 Oct 2022 | ₹1,891.25 | ₹2,022 | ₹1,788 | ₹1,890 | 67,426 | 1,11,700 |
| 28 Oct 2022 | ₹1,900 | ₹1,978.75 | ₹1,516 | ₹1,600 | 63,876 | 1,04,450 |
| 31 Oct 2022 | ₹1,848.2 | ₹1,848.2 | ₹1,669 | ₹1,785 | 38,951 | 98,175 |
| 1 Nov 2022 | ₹1,800 | ₹2,060 | ₹1,681.2 | ₹1,768.85 | 34,676 | 97,550 |
| 2 Nov 2022 | ₹1,784.45 | ₹1,859.55 | ₹1,570 | ₹1,596.35 | 4,87,178 | 4,81,400 |
| 3 Nov 2022 | ₹1,444.05 | ₹1,824.8 | ₹1,430 | ₹1,692.3 | 3,34,726 | 6,69,900 |
| 4 Nov 2022 | ₹1,650 | ₹1,813.65 | ₹1,456.9 | ₹1,645 | 66,526 | 6,73,225 |
| 7 Nov 2022 | ₹1,869.95 | ₹1,984 | ₹1,654.35 | ₹1,978.65 | 79,202 | 6,86,475 |
| 9 Nov 2022 | ₹2,020 | ₹2,157.8 | ₹1,946.15 | ₹1,960 | 54,676 | 6,99,650 |
| 10 Nov 2022 | ₹1,800 | ₹1,891.8 | ₹1,596 | ₹1,835.65 | 56,876 | 7,18,250 |
| 11 Nov 2022 | ₹2,030 | ₹2,451.3 | ₹2,030 | ₹2,302 | 69,951 | 7,34,825 |
| 14 Nov 2022 | ₹2,283.7 | ₹2,340 | ₹2,125 | ₹2,215.2 | 39,876 | 7,46,950 |
| 15 Nov 2022 | ₹2,315.95 | ₹2,545.15 | ₹2,234.95 | ₹2,545.15 | 52,102 | 7,63,425 |
| 16 Nov 2022 | ₹2,500 | ₹2,641.75 | ₹2,426.8 | ₹2,561.4 | 63,876 | 7,35,725 |
| 17 Nov 2022 | ₹2,511.2 | ₹2,643.85 | ₹2,473.1 | ₹2,485 | 47,801 | 7,54,475 |
| 18 Nov 2022 | ₹2,587.65 | ₹2,601.7 | ₹2,300 | ₹2,508.65 | 44,552 | 7,39,225 |
| 21 Nov 2022 | ₹2,340.05 | ₹2,383.2 | ₹2,250.55 | ₹2,383.2 | 4,06,351 | 4,46,375 |
| 22 Nov 2022 | ₹2,424.2 | ₹2,519.6 | ₹2,383 | ₹2,519.6 | 3,70,551 | 2,01,125 |
| 23 Nov 2022 | ₹2,561.55 | ₹2,862.8 | ₹2,561.55 | ₹2,707.65 | 28,876 | 1,89,375 |
| 24 Nov 2022 | ₹2,785.5 | ₹3,094.2 | ₹2,785.5 | ₹3,082 | 62,452 | 1,51,625 |