NIFTY BANK 41,200 CE traded across 21 sessions from 25 Oct 2022 to 24 Nov 2022, with a life-high of ₹1,885.1 and a low of ₹644.35. Final close ₹1,872.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Oct 2022 | ₹1,137.25 | ₹1,147 | ₹942.2 | ₹955.4 | 41,927 | 14,600 |
| 27 Oct 2022 | ₹1,100 | ₹1,180 | ₹990 | ₹1,050.3 | 35,751 | 14,000 |
| 28 Oct 2022 | ₹1,066.65 | ₹1,125 | ₹797.55 | ₹837.5 | 1,27,003 | 28,825 |
| 31 Oct 2022 | ₹940 | ₹999.95 | ₹874.05 | ₹943.05 | 1,50,351 | 31,800 |
| 1 Nov 2022 | ₹999.7 | ₹1,166.8 | ₹874.9 | ₹925.6 | 80,751 | 27,525 |
| 2 Nov 2022 | ₹938.1 | ₹1,013.6 | ₹821 | ₹831.1 | 1,11,176 | 40,700 |
| 3 Nov 2022 | ₹845.9 | ₹985 | ₹644.35 | ₹881.95 | 1,74,853 | 42,375 |
| 4 Nov 2022 | ₹903.95 | ₹947.65 | ₹700.05 | ₹811 | 1,94,903 | 56,775 |
| 7 Nov 2022 | ₹955.65 | ₹1,040 | ₹808.55 | ₹1,035 | 1,06,602 | 35,025 |
| 9 Nov 2022 | ₹1,050.05 | ₹1,174.2 | ₹1,002.35 | ₹1,015 | 34,952 | 30,100 |
| 10 Nov 2022 | ₹1,053.65 | ₹1,053.65 | ₹755.1 | ₹898.5 | 56,101 | 26,125 |
| 11 Nov 2022 | ₹1,200 | ₹1,375 | ₹1,073.5 | ₹1,233.85 | 29,551 | 23,300 |
| 14 Nov 2022 | ₹1,258.9 | ₹1,258.9 | ₹1,053.55 | ₹1,130.55 | 13,551 | 21,700 |
| 15 Nov 2022 | ₹1,218 | ₹1,422.45 | ₹1,147.5 | ₹1,422.45 | 8,301 | 20,450 |
| 16 Nov 2022 | ₹1,350 | ₹1,488 | ₹1,302.4 | ₹1,419.25 | 8,051 | 19,975 |
| 17 Nov 2022 | ₹1,385 | ₹1,470.8 | ₹1,328.5 | ₹1,328.5 | 16,226 | 27,100 |
| 18 Nov 2022 | ₹1,423.85 | ₹1,423.85 | ₹1,137.85 | ₹1,322.9 | 18,476 | 22,300 |
| 21 Nov 2022 | ₹1,221.55 | ₹1,221.55 | ₹1,075 | ₹1,182.75 | 11,176 | 20,625 |
| 22 Nov 2022 | ₹1,186.25 | ₹1,317.2 | ₹1,186.25 | ₹1,317.2 | 6,126 | 19,225 |
| 23 Nov 2022 | ₹1,396.05 | ₹1,657.35 | ₹1,388.5 | ₹1,505 | 5,202 | 16,500 |
| 24 Nov 2022 | ₹1,590 | ₹1,885.1 | ₹1,590 | ₹1,872.85 | 13,401 | 12,375 |