NIFTY BANK 42,800 CE traded across 21 sessions from 25 Oct 2022 to 24 Nov 2022, with a life-high of ₹388.2 and a low of ₹40.3. Final close ₹275.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Oct 2022 | ₹340.45 | ₹379.4 | ₹281.5 | ₹281.5 | 7,451 | 6,000 |
| 27 Oct 2022 | ₹355.95 | ₹388.2 | ₹315.65 | ₹350.7 | 11,101 | 4,650 |
| 28 Oct 2022 | ₹360 | ₹378.75 | ₹228.25 | ₹228.25 | 32,176 | 13,025 |
| 31 Oct 2022 | ₹272.65 | ₹290 | ₹246.8 | ₹269.4 | 21,753 | 17,600 |
| 1 Nov 2022 | ₹298 | ₹365.35 | ₹241.05 | ₹268.65 | 28,701 | 23,400 |
| 2 Nov 2022 | ₹246.85 | ₹301.15 | ₹226.15 | ₹234 | 21,026 | 23,725 |
| 3 Nov 2022 | ₹200 | ₹284.15 | ₹170.15 | ₹225.85 | 65,901 | 24,600 |
| 4 Nov 2022 | ₹222.25 | ₹242.95 | ₹155 | ₹189.35 | 57,476 | 31,600 |
| 7 Nov 2022 | ₹232.9 | ₹265.7 | ₹169.95 | ₹252.3 | 81,152 | 35,975 |
| 9 Nov 2022 | ₹259 | ₹301 | ₹231 | ₹231.05 | 73,252 | 46,475 |
| 10 Nov 2022 | ₹200 | ₹218.5 | ₹139 | ₹163 | 1,25,052 | 47,975 |
| 11 Nov 2022 | ₹295.45 | ₹357.45 | ₹207.45 | ₹285 | 3,57,777 | 92,875 |
| 14 Nov 2022 | ₹281.65 | ₹281.65 | ₹189.7 | ₹200.6 | 5,17,176 | 1,01,950 |
| 15 Nov 2022 | ₹214.35 | ₹300 | ₹183.1 | ₹298.95 | 4,34,227 | 96,500 |
| 16 Nov 2022 | ₹260.3 | ₹330.2 | ₹230.1 | ₹277 | 11,21,053 | 1,82,250 |
| 17 Nov 2022 | ₹275 | ₹275 | ₹188.15 | ₹194.35 | 22,95,951 | 4,11,375 |
| 18 Nov 2022 | ₹200 | ₹219.45 | ₹107.2 | ₹144.65 | 2,18,06,953 | 7,58,325 |
| 21 Nov 2022 | ₹80 | ₹115.75 | ₹51.3 | ₹66 | 2,01,47,852 | 13,68,050 |
| 22 Nov 2022 | ₹68.3 | ₹72.3 | ₹40.3 | ₹45.1 | 1,85,34,178 | 14,76,575 |
| 23 Nov 2022 | ₹79.75 | ₹165 | ₹46.9 | ₹68 | 9,42,99,052 | 23,28,900 |
| 24 Nov 2022 | ₹91 | ₹290 | ₹60.35 | ₹275 | 17,61,46,528 | 7,34,275 |