NIFTY BANK 40,300 CE traded across 21 sessions from 25 Oct 2022 to 24 Nov 2022, with a life-high of ₹2,780.65 and a low of ₹1,270. Final close ₹2,773.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Oct 2022 | ₹1,690.55 | ₹1,700 | ₹1,560 | ₹1,560 | 1,627 | 2,400 |
| 27 Oct 2022 | ₹1,720.65 | ₹1,795.7 | ₹1,560.2 | ₹1,652.5 | 7,151 | 5,025 |
| 28 Oct 2022 | ₹1,751.4 | ₹1,751.4 | ₹1,327.4 | ₹1,387.6 | 2,551 | 5,825 |
| 31 Oct 2022 | ₹1,508 | ₹1,582.2 | ₹1,450 | ₹1,565.7 | 4,651 | 5,675 |
| 1 Nov 2022 | ₹1,690 | ₹1,805 | ₹1,491.65 | ₹1,550.1 | 701 | 5,900 |
| 2 Nov 2022 | ₹1,528.45 | ₹1,621.1 | ₹1,373.3 | ₹1,395.6 | 9,802 | 7,925 |
| 3 Nov 2022 | ₹1,510 | ₹1,580 | ₹1,445 | ₹1,459.75 | 426 | 8,050 |
| 4 Nov 2022 | ₹1,477.65 | ₹1,477.65 | ₹1,270 | ₹1,403.15 | 1,551 | 8,750 |
| 7 Nov 2022 | ₹1,676.3 | ₹1,725 | ₹1,480 | ₹1,721.4 | 501 | 8,675 |
| 9 Nov 2022 | ₹1,730.5 | ₹1,876.95 | ₹1,730.5 | ₹1,754.6 | 201 | 8,625 |
| 10 Nov 2022 | ₹1,471.95 | ₹1,548.8 | ₹1,414.3 | ₹1,548.8 | 126 | 8,675 |
| 11 Nov 2022 | ₹1,921.6 | ₹2,115.65 | ₹1,867.05 | ₹2,034.1 | 926 | 8,600 |
| 14 Nov 2022 | ₹1,977.65 | ₹2,032 | ₹1,864.25 | ₹1,930 | 526 | 8,550 |
| 15 Nov 2022 | ₹2,025.3 | ₹2,185.1 | ₹1,955.8 | ₹2,185.1 | 1,401 | 8,125 |
| 16 Nov 2022 | ₹2,340.2 | ₹2,340.2 | ₹2,265 | ₹2,265 | 127 | 8,200 |
| 17 Nov 2022 | ₹2,227.25 | ₹2,322 | ₹2,216.1 | ₹2,216.1 | 2,178 | 8,575 |
| 18 Nov 2022 | ₹2,278.65 | ₹2,293.65 | ₹2,085.25 | ₹2,215 | 601 | 8,250 |
| 21 Nov 2022 | ₹2,049.7 | ₹2,075 | ₹1,965 | ₹2,075 | 1,176 | 7,500 |
| 22 Nov 2022 | ₹2,105 | ₹2,155 | ₹2,078.6 | ₹2,155 | 301 | 7,475 |
| 23 Nov 2022 | ₹2,370 | ₹2,502.5 | ₹2,370 | ₹2,502.5 | 326 | 7,325 |
| 24 Nov 2022 | ₹2,670 | ₹2,780.65 | ₹2,593.15 | ₹2,773.1 | 2,576 | 6,700 |