NIFTY BANK 41,500 CE traded across 21 sessions from 25 Oct 2022 to 24 Nov 2022, with a life-high of ₹1,588.4 and a low of ₹523.4. Final close ₹1,572.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Oct 2022 | ₹1,019.95 | ₹1,019.95 | ₹786 | ₹794.9 | 2,51,227 | 1,57,500 |
| 27 Oct 2022 | ₹930.1 | ₹999 | ₹819.8 | ₹890 | 5,82,452 | 2,82,600 |
| 28 Oct 2022 | ₹838.4 | ₹949.7 | ₹652.15 | ₹695.2 | 6,66,802 | 3,15,350 |
| 31 Oct 2022 | ₹800 | ₹840.45 | ₹714 | ₹785 | 5,05,753 | 3,16,500 |
| 1 Nov 2022 | ₹849.95 | ₹974.75 | ₹712.75 | ₹762.4 | 9,53,877 | 3,57,550 |
| 2 Nov 2022 | ₹785 | ₹845 | ₹671 | ₹690.3 | 8,86,551 | 4,09,325 |
| 3 Nov 2022 | ₹523.45 | ₹816.75 | ₹523.4 | ₹715 | 8,35,753 | 4,44,675 |
| 4 Nov 2022 | ₹700 | ₹773 | ₹553.8 | ₹652.1 | 8,59,076 | 4,41,500 |
| 7 Nov 2022 | ₹790.2 | ₹850 | ₹640 | ₹836.05 | 11,06,078 | 4,55,700 |
| 9 Nov 2022 | ₹896.8 | ₹963.65 | ₹810 | ₹815 | 4,65,302 | 4,27,600 |
| 10 Nov 2022 | ₹702.2 | ₹775.75 | ₹590.25 | ₹694.1 | 11,78,652 | 4,95,325 |
| 11 Nov 2022 | ₹949.95 | ₹1,135.95 | ₹844.7 | ₹1,009.25 | 6,22,178 | 3,87,275 |
| 14 Nov 2022 | ₹954.8 | ₹1,024.5 | ₹842 | ₹895 | 3,13,402 | 3,41,050 |
| 15 Nov 2022 | ₹955.05 | ₹1,170 | ₹902 | ₹1,170 | 2,47,526 | 3,24,250 |
| 16 Nov 2022 | ₹1,096 | ₹1,239.5 | ₹1,042.5 | ₹1,153 | 1,85,826 | 2,92,625 |
| 17 Nov 2022 | ₹1,120 | ₹1,204.3 | ₹1,057.75 | ₹1,065.15 | 2,80,526 | 3,20,550 |
| 18 Nov 2022 | ₹1,143.6 | ₹1,149 | ₹864.65 | ₹1,042 | 6,26,351 | 3,11,575 |
| 21 Nov 2022 | ₹924.05 | ₹944.3 | ₹788.05 | ₹899 | 8,97,801 | 4,04,250 |
| 22 Nov 2022 | ₹963.15 | ₹1,019.1 | ₹895.55 | ₹1,019.1 | 3,24,652 | 3,69,975 |
| 23 Nov 2022 | ₹1,142.4 | ₹1,367.85 | ₹1,056.65 | ₹1,207.9 | 3,22,251 | 2,22,575 |
| 24 Nov 2022 | ₹1,314.4 | ₹1,588.4 | ₹1,252.35 | ₹1,572.95 | 1,92,926 | 1,51,100 |