NIFTY BANK 42,100 CE traded across 21 sessions from 25 Oct 2022 to 24 Nov 2022, with a life-high of ₹989.35 and a low of ₹312.3. Final close ₹975.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Oct 2022 | ₹610 | ₹656.15 | ₹513.15 | ₹515 | 7,676 | 3,475 |
| 27 Oct 2022 | ₹618 | ₹673.75 | ₹539.4 | ₹593.5 | 20,627 | 12,850 |
| 28 Oct 2022 | ₹568.6 | ₹643.2 | ₹418.5 | ₹439.7 | 34,876 | 19,125 |
| 31 Oct 2022 | ₹529 | ₹529 | ₹456.4 | ₹500 | 23,528 | 23,200 |
| 1 Nov 2022 | ₹555.95 | ₹644.95 | ₹449.75 | ₹481.85 | 21,178 | 27,100 |
| 2 Nov 2022 | ₹494.95 | ₹546.3 | ₹427.25 | ₹437.3 | 29,077 | 21,050 |
| 3 Nov 2022 | ₹350.05 | ₹524.2 | ₹350.05 | ₹440.3 | 43,253 | 21,500 |
| 4 Nov 2022 | ₹450.75 | ₹482.7 | ₹329.05 | ₹396.2 | 26,727 | 22,300 |
| 7 Nov 2022 | ₹478.65 | ₹545.45 | ₹372.5 | ₹515.45 | 30,251 | 24,800 |
| 9 Nov 2022 | ₹544.75 | ₹607.5 | ₹490 | ₹497.8 | 53,626 | 29,300 |
| 10 Nov 2022 | ₹435.35 | ₹435.4 | ₹327.55 | ₹395.9 | 57,102 | 32,450 |
| 11 Nov 2022 | ₹601.9 | ₹723.5 | ₹488.75 | ₹613 | 6,13,076 | 63,400 |
| 14 Nov 2022 | ₹586.7 | ₹611 | ₹475.55 | ₹505.05 | 7,05,076 | 1,06,700 |
| 15 Nov 2022 | ₹550.1 | ₹723.45 | ₹499 | ₹703.25 | 6,43,502 | 1,11,775 |
| 16 Nov 2022 | ₹649.95 | ₹757.95 | ₹599.3 | ₹677 | 3,37,753 | 79,950 |
| 17 Nov 2022 | ₹662.05 | ₹698.2 | ₹576.25 | ₹579.75 | 3,21,926 | 80,800 |
| 18 Nov 2022 | ₹625.6 | ₹646.65 | ₹414.5 | ₹534.25 | 48,92,902 | 1,51,800 |
| 21 Nov 2022 | ₹439.3 | ₹444.5 | ₹312.3 | ₹382 | 1,79,93,252 | 2,63,575 |
| 22 Nov 2022 | ₹400 | ₹447.4 | ₹361.4 | ₹444.5 | 82,41,553 | 2,31,075 |
| 23 Nov 2022 | ₹500 | ₹775.15 | ₹470.25 | ₹618.8 | 17,17,702 | 1,32,750 |
| 24 Nov 2022 | ₹697.7 | ₹989.35 | ₹658.2 | ₹975.1 | 3,10,277 | 77,525 |