NIFTY BANK 42,300 CE traded across 21 sessions from 25 Oct 2022 to 24 Nov 2022, with a life-high of ₹790.15 and a low of ₹203.5. Final close ₹775.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Oct 2022 | ₹495.5 | ₹566.25 | ₹438.65 | ₹440 | 10,851 | 5,175 |
| 27 Oct 2022 | ₹540 | ₹581.15 | ₹464.95 | ₹514 | 48,776 | 35,225 |
| 28 Oct 2022 | ₹500.05 | ₹548.1 | ₹353.75 | ₹377.05 | 58,652 | 53,375 |
| 31 Oct 2022 | ₹450 | ₹462.85 | ₹386.75 | ₹420 | 42,476 | 60,950 |
| 1 Nov 2022 | ₹481.15 | ₹554.95 | ₹381.05 | ₹415.9 | 74,377 | 52,450 |
| 2 Nov 2022 | ₹393.9 | ₹463.15 | ₹360 | ₹370.1 | 44,402 | 43,675 |
| 3 Nov 2022 | ₹297.05 | ₹443.55 | ₹290.4 | ₹366.75 | 54,877 | 42,450 |
| 4 Nov 2022 | ₹384.45 | ₹400 | ₹269.75 | ₹319.35 | 36,276 | 46,850 |
| 7 Nov 2022 | ₹392.7 | ₹442.95 | ₹305.2 | ₹424.45 | 70,052 | 41,300 |
| 9 Nov 2022 | ₹424.5 | ₹505.45 | ₹403 | ₹405 | 49,201 | 42,650 |
| 10 Nov 2022 | ₹353.85 | ₹353.9 | ₹259.95 | ₹317.7 | 66,377 | 46,900 |
| 11 Nov 2022 | ₹508.3 | ₹606.35 | ₹392.4 | ₹503.75 | 5,89,128 | 1,10,750 |
| 14 Nov 2022 | ₹500 | ₹500 | ₹377.05 | ₹402 | 5,51,853 | 1,46,050 |
| 15 Nov 2022 | ₹443.35 | ₹573.95 | ₹389.5 | ₹565 | 15,58,952 | 2,76,300 |
| 16 Nov 2022 | ₹520.85 | ₹619.05 | ₹474.8 | ₹544.5 | 16,58,527 | 1,79,900 |
| 17 Nov 2022 | ₹544.5 | ₹557.75 | ₹445.25 | ₹452 | 17,88,701 | 3,40,925 |
| 18 Nov 2022 | ₹494.45 | ₹506.6 | ₹301.1 | ₹388.3 | 3,84,08,978 | 7,57,825 |
| 21 Nov 2022 | ₹328.95 | ₹329 | ₹203.5 | ₹257.15 | 7,43,91,428 | 17,47,850 |
| 22 Nov 2022 | ₹279.9 | ₹293.7 | ₹226 | ₹283.95 | 4,56,95,253 | 13,02,400 |
| 23 Nov 2022 | ₹319.05 | ₹582.5 | ₹300 | ₹424.05 | 1,47,00,578 | 2,85,400 |
| 24 Nov 2022 | ₹491.65 | ₹790.15 | ₹453.25 | ₹775.5 | 26,95,103 | 1,21,850 |