NIFTY BANK 41,000 CE traded across 21 sessions from 25 Oct 2022 to 24 Nov 2022, with a life-high of ₹2,088.55 and a low of ₹768.05. Final close ₹2,075.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Oct 2022 | ₹1,300 | ₹1,351.15 | ₹1,051.5 | ₹1,064 | 3,02,826 | 3,11,550 |
| 27 Oct 2022 | ₹1,211.85 | ₹1,308.65 | ₹1,102 | ₹1,152 | 3,48,151 | 3,08,150 |
| 28 Oct 2022 | ₹1,111.15 | ₹1,252 | ₹897.8 | ₹950.95 | 6,20,602 | 3,55,450 |
| 31 Oct 2022 | ₹1,036.15 | ₹1,118.65 | ₹988 | ₹1,077.7 | 4,38,151 | 3,15,675 |
| 1 Nov 2022 | ₹1,160 | ₹1,300 | ₹990 | ₹1,057 | 3,44,751 | 2,73,025 |
| 2 Nov 2022 | ₹1,100 | ₹1,144.5 | ₹927 | ₹957.45 | 4,63,926 | 2,98,225 |
| 3 Nov 2022 | ₹768.05 | ₹1,110.5 | ₹768.05 | ₹986 | 5,51,428 | 3,27,150 |
| 4 Nov 2022 | ₹999 | ₹1,072.85 | ₹804.45 | ₹929.9 | 5,49,602 | 3,48,200 |
| 7 Nov 2022 | ₹1,070 | ₹1,179 | ₹928 | ₹1,166.05 | 3,60,402 | 3,01,100 |
| 9 Nov 2022 | ₹1,217 | ₹1,331.95 | ₹1,140.1 | ₹1,150 | 1,86,552 | 2,84,600 |
| 10 Nov 2022 | ₹1,038.25 | ₹1,095 | ₹878.85 | ₹1,026 | 2,24,251 | 2,90,775 |
| 11 Nov 2022 | ₹1,251 | ₹1,540 | ₹1,220.35 | ₹1,405 | 2,04,877 | 2,45,000 |
| 14 Nov 2022 | ₹1,301.55 | ₹1,439.7 | ₹1,230 | ₹1,300 | 97,526 | 2,39,275 |
| 15 Nov 2022 | ₹1,387.3 | ₹1,609.1 | ₹1,312.95 | ₹1,602.4 | 73,626 | 2,24,375 |
| 16 Nov 2022 | ₹1,520 | ₹1,697.2 | ₹1,483.2 | ₹1,606.3 | 1,12,976 | 2,16,800 |
| 17 Nov 2022 | ₹1,540.25 | ₹1,669.8 | ₹1,513.9 | ₹1,521.5 | 1,00,776 | 2,15,725 |
| 18 Nov 2022 | ₹1,620.25 | ₹1,623.9 | ₹1,321.4 | ₹1,520 | 1,77,976 | 1,91,175 |
| 21 Nov 2022 | ₹1,376.4 | ₹1,411.95 | ₹1,267 | ₹1,387.25 | 1,33,201 | 1,65,875 |
| 22 Nov 2022 | ₹1,435.2 | ₹1,513.85 | ₹1,385.65 | ₹1,513.85 | 77,152 | 1,46,525 |
| 23 Nov 2022 | ₹1,642.4 | ₹1,861.4 | ₹1,559.6 | ₹1,708.75 | 91,876 | 1,07,375 |
| 24 Nov 2022 | ₹1,789.05 | ₹2,088.55 | ₹1,747.15 | ₹2,075 | 1,28,701 | 63,925 |