NIFTY BANK 40,600 CE traded across 21 sessions from 25 Oct 2022 to 24 Nov 2022, with a life-high of ₹2,487.1 and a low of ₹1,045.5. Final close ₹2,481.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Oct 2022 | ₹1,425 | ₹1,543.4 | ₹1,319.9 | ₹1,319.9 | 1,551 | 2,925 |
| 27 Oct 2022 | ₹1,496.5 | ₹1,575 | ₹1,343.05 | ₹1,453.2 | 1,877 | 3,475 |
| 28 Oct 2022 | ₹1,510.65 | ₹1,510.65 | ₹1,143.15 | ₹1,192.5 | 3,252 | 3,875 |
| 31 Oct 2022 | ₹1,318.5 | ₹1,378.55 | ₹1,237.6 | ₹1,347.1 | 4,926 | 4,500 |
| 1 Nov 2022 | ₹1,424.65 | ₹1,583.3 | ₹1,259.4 | ₹1,308.05 | 6,801 | 8,150 |
| 2 Nov 2022 | ₹1,370 | ₹1,394.85 | ₹1,181.25 | ₹1,185.6 | 5,351 | 10,650 |
| 3 Nov 2022 | ₹1,045.5 | ₹1,370 | ₹1,045.5 | ₹1,240 | 4,051 | 12,050 |
| 4 Nov 2022 | ₹1,269.35 | ₹1,343.1 | ₹1,056 | ₹1,193.05 | 6,427 | 13,575 |
| 7 Nov 2022 | ₹1,433.35 | ₹1,478 | ₹1,221.55 | ₹1,475.15 | 5,277 | 12,925 |
| 9 Nov 2022 | ₹1,498.2 | ₹1,618.55 | ₹1,460 | ₹1,460 | 3,201 | 12,475 |
| 10 Nov 2022 | ₹1,345.15 | ₹1,351.65 | ₹1,165 | ₹1,325.3 | 3,977 | 13,975 |
| 11 Nov 2022 | ₹1,685 | ₹1,817.55 | ₹1,569 | ₹1,760.85 | 3,551 | 13,250 |
| 14 Nov 2022 | ₹1,723.95 | ₹1,737.95 | ₹1,590 | ₹1,590 | 576 | 13,075 |
| 15 Nov 2022 | ₹1,765.85 | ₹1,975.2 | ₹1,711.4 | ₹1,975.2 | 1,976 | 12,250 |
| 16 Nov 2022 | ₹1,958.3 | ₹2,065 | ₹1,943.6 | ₹2,065 | 126 | 12,100 |
| 17 Nov 2022 | ₹1,952.7 | ₹2,000.9 | ₹1,922.7 | ₹1,922.7 | 201 | 12,150 |
| 18 Nov 2022 | ₹1,968.95 | ₹1,997.7 | ₹1,796.9 | ₹1,918.05 | 1,828 | 12,850 |
| 21 Nov 2022 | ₹1,708.8 | ₹1,749.15 | ₹1,687.8 | ₹1,742.05 | 651 | 12,375 |
| 22 Nov 2022 | ₹1,811.3 | ₹1,850 | ₹1,811.3 | ₹1,850 | 651 | 12,400 |
| 23 Nov 2022 | ₹2,013.45 | ₹2,013.45 | ₹2,013.45 | ₹2,013.45 | 51 | 12,375 |
| 24 Nov 2022 | ₹2,320 | ₹2,487.1 | ₹2,310.3 | ₹2,481.15 | 2,027 | 11,325 |