NIFTY BANK 40,500 CE traded across 21 sessions from 25 Oct 2022 to 24 Nov 2022, with a life-high of ₹2,591.15 and a low of ₹1,098.55. Final close ₹2,576.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Oct 2022 | ₹1,593.95 | ₹1,622.2 | ₹1,361 | ₹1,368.1 | 57,602 | 1,07,625 |
| 27 Oct 2022 | ₹1,546.85 | ₹1,645 | ₹1,426 | ₹1,508.85 | 1,27,452 | 1,18,350 |
| 28 Oct 2022 | ₹1,681.7 | ₹1,681.75 | ₹1,190 | ₹1,259.55 | 80,552 | 1,23,775 |
| 31 Oct 2022 | ₹1,454.95 | ₹1,455 | ₹1,310 | ₹1,423.45 | 57,501 | 1,16,600 |
| 1 Nov 2022 | ₹1,506.25 | ₹1,665.25 | ₹1,313.7 | ₹1,382.25 | 80,401 | 1,16,000 |
| 2 Nov 2022 | ₹1,398.1 | ₹1,476 | ₹1,230.95 | ₹1,256.3 | 71,626 | 1,19,450 |
| 3 Nov 2022 | ₹1,103.45 | ₹1,452.7 | ₹1,098.55 | ₹1,325 | 93,353 | 1,30,975 |
| 4 Nov 2022 | ₹1,372.05 | ₹1,424 | ₹1,110 | ₹1,269.9 | 1,00,426 | 1,19,600 |
| 7 Nov 2022 | ₹1,460 | ₹1,562.9 | ₹1,263.2 | ₹1,550 | 55,226 | 1,16,125 |
| 9 Nov 2022 | ₹1,621.95 | ₹1,725 | ₹1,522.05 | ₹1,522.05 | 35,876 | 1,11,375 |
| 10 Nov 2022 | ₹1,396.95 | ₹1,430.45 | ₹1,226 | ₹1,413.95 | 68,777 | 1,00,950 |
| 11 Nov 2022 | ₹1,741.25 | ₹1,985 | ₹1,640.65 | ₹1,852.85 | 54,876 | 75,775 |
| 14 Nov 2022 | ₹1,828.05 | ₹1,888.7 | ₹1,663.3 | ₹1,752.05 | 12,802 | 74,925 |
| 15 Nov 2022 | ₹1,860.7 | ₹2,063 | ₹1,772.7 | ₹2,063 | 12,376 | 77,175 |
| 16 Nov 2022 | ₹2,025.4 | ₹2,160 | ₹1,950 | ₹2,066.6 | 7,926 | 74,075 |
| 17 Nov 2022 | ₹2,030 | ₹2,150 | ₹1,992.9 | ₹1,999.9 | 21,276 | 81,075 |
| 18 Nov 2022 | ₹2,118.5 | ₹2,119.3 | ₹1,808 | ₹2,019.2 | 13,401 | 81,575 |
| 21 Nov 2022 | ₹1,900.15 | ₹1,900.2 | ₹1,761.9 | ₹1,877.6 | 19,602 | 71,075 |
| 22 Nov 2022 | ₹1,919.7 | ₹2,000.6 | ₹1,890 | ₹1,988.25 | 13,626 | 64,275 |
| 23 Nov 2022 | ₹2,100 | ₹2,494.2 | ₹2,077.35 | ₹2,217.35 | 8,901 | 58,650 |
| 24 Nov 2022 | ₹2,294.15 | ₹2,591.15 | ₹2,293.7 | ₹2,576.2 | 38,276 | 49,000 |