NIFTY BANK 40,100 CE traded across 21 sessions from 25 Oct 2022 to 24 Nov 2022, with a life-high of ₹3,004.1 and a low of ₹1,459.1. Final close ₹3,000.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Oct 2022 | ₹1,722.1 | ₹1,799.15 | ₹1,707 | ₹1,720 | 426 | 3,750 |
| 27 Oct 2022 | ₹1,861.15 | ₹1,890.05 | ₹1,742.4 | ₹1,742.4 | 327 | 3,725 |
| 28 Oct 2022 | ₹1,850.05 | ₹1,876.8 | ₹1,467.95 | ₹1,533.1 | 15,226 | 11,025 |
| 31 Oct 2022 | ₹1,700 | ₹1,726.1 | ₹1,607 | ₹1,712 | 2,351 | 12,800 |
| 1 Nov 2022 | ₹1,830 | ₹1,970 | ₹1,680 | ₹1,680 | 301 | 12,775 |
| 2 Nov 2022 | ₹1,580.05 | ₹1,584.6 | ₹1,500.95 | ₹1,536.05 | 9,352 | 17,050 |
| 3 Nov 2022 | ₹1,576.1 | ₹1,710 | ₹1,575.75 | ₹1,710 | 326 | 17,425 |
| 4 Nov 2022 | ₹1,629.9 | ₹1,629.9 | ₹1,459.1 | ₹1,459.1 | 251 | 17,500 |
| 7 Nov 2022 | ₹1,830.5 | ₹1,852 | ₹1,660.35 | ₹1,850 | 1,251 | 18,125 |
| 9 Nov 2022 | ₹1,940 | ₹2,042.1 | ₹1,884.35 | ₹1,884.35 | 401 | 18,125 |
| 10 Nov 2022 | ₹1,786.55 | ₹1,786.6 | ₹1,605.95 | ₹1,605.95 | 927 | 18,175 |
| 11 Nov 2022 | ₹2,149.25 | ₹2,299 | ₹2,121.4 | ₹2,232.4 | 876 | 18,175 |
| 14 Nov 2022 | ₹2,149 | ₹2,190.65 | ₹2,094.15 | ₹2,094.15 | 252 | 18,150 |
| 15 Nov 2022 | ₹2,207.1 | ₹2,308.65 | ₹2,207.1 | ₹2,299.85 | 276 | 18,150 |
| 16 Nov 2022 | ₹2,481.8 | ₹2,536 | ₹2,463.8 | ₹2,470 | 1,402 | 18,125 |
| 17 Nov 2022 | ₹2,414.9 | ₹2,465.35 | ₹2,409.55 | ₹2,409.55 | 1,103 | 17,875 |
| 18 Nov 2022 | ₹2,481.7 | ₹2,481.75 | ₹2,229.85 | ₹2,379.15 | 1,802 | 16,025 |
| 21 Nov 2022 | ₹2,190.5 | ₹2,278.1 | ₹2,184.7 | ₹2,278.1 | 426 | 15,775 |
| 22 Nov 2022 | ₹2,350 | ₹2,351.15 | ₹2,333.3 | ₹2,333.3 | 526 | 15,575 |
| 23 Nov 2022 | ₹2,516 | ₹2,700 | ₹2,516 | ₹2,700 | 351 | 15,000 |
| 24 Nov 2022 | ₹2,731.25 | ₹3,004.1 | ₹2,731.25 | ₹3,000.6 | 1,127 | 14,875 |