NIFTY BANK 40,800 CE traded across 21 sessions from 25 Oct 2022 to 24 Nov 2022, with a life-high of ₹2,282.35 and a low of ₹918.5. Final close ₹2,272.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Oct 2022 | ₹1,358.85 | ₹1,390 | ₹1,166.3 | ₹1,166.3 | 9,726 | 7,150 |
| 27 Oct 2022 | ₹1,339.7 | ₹1,437.95 | ₹1,250 | ₹1,334.6 | 7,252 | 7,650 |
| 28 Oct 2022 | ₹1,269.8 | ₹1,377.6 | ₹1,009.85 | ₹1,077.5 | 19,802 | 9,050 |
| 31 Oct 2022 | ₹1,247.25 | ₹1,247.3 | ₹1,120 | ₹1,218.5 | 11,427 | 8,100 |
| 1 Nov 2022 | ₹1,300 | ₹1,436.85 | ₹1,117 | ₹1,181 | 4,451 | 7,400 |
| 2 Nov 2022 | ₹1,181 | ₹1,271.05 | ₹1,045 | ₹1,055.75 | 13,101 | 13,250 |
| 3 Nov 2022 | ₹918.5 | ₹1,237.2 | ₹918.5 | ₹1,113.1 | 30,626 | 13,125 |
| 4 Nov 2022 | ₹1,135.4 | ₹1,200.75 | ₹920.4 | ₹1,068.7 | 13,802 | 13,625 |
| 7 Nov 2022 | ₹1,316.95 | ₹1,322.9 | ₹1,064.55 | ₹1,322.9 | 8,277 | 12,350 |
| 9 Nov 2022 | ₹1,341.1 | ₹1,449.85 | ₹1,296.6 | ₹1,312.95 | 13,101 | 19,850 |
| 10 Nov 2022 | ₹1,208 | ₹1,232.75 | ₹1,010 | ₹1,175.2 | 8,326 | 18,150 |
| 11 Nov 2022 | ₹1,540 | ₹1,690.9 | ₹1,391.95 | ₹1,583.45 | 4,026 | 16,175 |
| 14 Nov 2022 | ₹1,523 | ₹1,600 | ₹1,414.6 | ₹1,474 | 4,026 | 14,400 |
| 15 Nov 2022 | ₹1,576.3 | ₹1,792 | ₹1,501.9 | ₹1,792 | 3,526 | 12,675 |
| 16 Nov 2022 | ₹1,692 | ₹1,831.95 | ₹1,680.35 | ₹1,784.25 | 951 | 12,025 |
| 17 Nov 2022 | ₹1,776.05 | ₹1,835 | ₹1,721 | ₹1,721 | 4,076 | 11,900 |
| 18 Nov 2022 | ₹1,790.6 | ₹1,803.15 | ₹1,519.65 | ₹1,718.9 | 2,502 | 11,350 |
| 21 Nov 2022 | ₹1,572.1 | ₹1,584.05 | ₹1,470 | ₹1,584.05 | 28,726 | 29,575 |
| 22 Nov 2022 | ₹1,611.75 | ₹1,702.4 | ₹1,586 | ₹1,702.4 | 25,376 | 14,325 |
| 23 Nov 2022 | ₹1,795 | ₹2,062.65 | ₹1,795 | ₹1,998.05 | 1,376 | 13,400 |
| 24 Nov 2022 | ₹1,998.3 | ₹2,282.35 | ₹1,998.3 | ₹2,272.75 | 15,826 | 10,875 |