NIFTY BANK 41,800 CE traded across 21 sessions from 25 Oct 2022 to 24 Nov 2022, with a life-high of ₹1,290 and a low of ₹433.85. Final close ₹1,278.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Oct 2022 | ₹784.05 | ₹806.95 | ₹642 | ₹642 | 19,127 | 6,675 |
| 27 Oct 2022 | ₹755 | ₹827.85 | ₹667.2 | ₹736.05 | 27,977 | 12,150 |
| 28 Oct 2022 | ₹780 | ₹780 | ₹522.6 | ₹560 | 36,927 | 11,050 |
| 31 Oct 2022 | ₹750 | ₹750 | ₹575 | ₹626.75 | 25,702 | 14,475 |
| 1 Nov 2022 | ₹701.95 | ₹800.15 | ₹561.2 | ₹615 | 94,253 | 28,975 |
| 2 Nov 2022 | ₹624.3 | ₹687.95 | ₹542.95 | ₹554.9 | 51,626 | 34,050 |
| 3 Nov 2022 | ₹458.3 | ₹661.3 | ₹445.05 | ₹570 | 60,728 | 31,350 |
| 4 Nov 2022 | ₹591.85 | ₹619.55 | ₹433.85 | ₹507.1 | 74,627 | 40,000 |
| 7 Nov 2022 | ₹621.25 | ₹688 | ₹498.25 | ₹675 | 2,71,751 | 1,06,875 |
| 9 Nov 2022 | ₹724.85 | ₹777.35 | ₹634.6 | ₹641.35 | 5,27,602 | 95,825 |
| 10 Nov 2022 | ₹640 | ₹640 | ₹444.75 | ₹533.95 | 2,41,501 | 85,800 |
| 11 Nov 2022 | ₹669 | ₹919.1 | ₹658.6 | ₹799.95 | 2,31,577 | 41,800 |
| 14 Nov 2022 | ₹745.5 | ₹802.8 | ₹647.4 | ₹679.25 | 1,04,852 | 49,350 |
| 15 Nov 2022 | ₹706 | ₹933.6 | ₹688.8 | ₹933.6 | 86,302 | 41,350 |
| 16 Nov 2022 | ₹862.85 | ₹986.35 | ₹806.65 | ₹896.2 | 69,302 | 32,925 |
| 17 Nov 2022 | ₹856.1 | ₹937.55 | ₹804.7 | ₹805 | 84,276 | 33,675 |
| 18 Nov 2022 | ₹871.35 | ₹883.8 | ₹621.8 | ₹769.55 | 5,91,301 | 56,850 |
| 21 Nov 2022 | ₹655.8 | ₹674.95 | ₹527 | ₹616.3 | 13,13,752 | 92,975 |
| 22 Nov 2022 | ₹692.05 | ₹724.5 | ₹613 | ₹724.5 | 5,35,251 | 54,350 |
| 23 Nov 2022 | ₹827.45 | ₹1,068.6 | ₹751.15 | ₹909.6 | 1,26,852 | 38,100 |
| 24 Nov 2022 | ₹1,000 | ₹1,290 | ₹955 | ₹1,278.7 | 90,177 | 24,475 |