NIFTY BANK 42,900 CE traded across 21 sessions from 25 Oct 2022 to 24 Nov 2022, with a life-high of ₹362.8 and a low of ₹27.3. Final close ₹176.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Oct 2022 | ₹330 | ₹348.25 | ₹263.25 | ₹263.25 | 6,751 | 6,900 |
| 27 Oct 2022 | ₹335 | ₹362.8 | ₹291.85 | ₹325.3 | 12,602 | 4,325 |
| 28 Oct 2022 | ₹324.95 | ₹338 | ₹213.6 | ₹226.8 | 22,477 | 7,550 |
| 31 Oct 2022 | ₹246.05 | ₹264.85 | ₹225.8 | ₹246.7 | 10,152 | 9,875 |
| 1 Nov 2022 | ₹259.4 | ₹332.75 | ₹219.9 | ₹237.5 | 11,078 | 11,225 |
| 2 Nov 2022 | ₹241.7 | ₹274.2 | ₹204.75 | ₹214.2 | 12,552 | 9,625 |
| 3 Nov 2022 | ₹162 | ₹252.55 | ₹160.05 | ₹201.8 | 16,377 | 10,675 |
| 4 Nov 2022 | ₹205.05 | ₹216.75 | ₹136.85 | ₹167.35 | 31,727 | 13,375 |
| 7 Nov 2022 | ₹200 | ₹247 | ₹151.55 | ₹232.4 | 40,776 | 23,950 |
| 9 Nov 2022 | ₹222.8 | ₹270.5 | ₹204 | ₹204 | 32,202 | 21,025 |
| 10 Nov 2022 | ₹162.05 | ₹171.4 | ₹120.45 | ₹142.05 | 84,152 | 23,050 |
| 11 Nov 2022 | ₹225 | ₹317.1 | ₹179.6 | ₹243.65 | 1,85,701 | 24,575 |
| 14 Nov 2022 | ₹243.7 | ₹243.7 | ₹161.05 | ₹168.45 | 1,48,077 | 30,500 |
| 15 Nov 2022 | ₹180.4 | ₹257 | ₹153.5 | ₹257 | 2,73,276 | 76,800 |
| 16 Nov 2022 | ₹224.5 | ₹283.8 | ₹193.35 | ₹231.95 | 6,35,052 | 1,18,925 |
| 17 Nov 2022 | ₹197.05 | ₹228.95 | ₹152.05 | ₹157.1 | 17,30,153 | 2,88,425 |
| 18 Nov 2022 | ₹154.05 | ₹178.75 | ₹82.75 | ₹110 | 1,58,80,328 | 6,22,800 |
| 21 Nov 2022 | ₹88.6 | ₹88.6 | ₹38.2 | ₹47.3 | 1,40,10,526 | 8,28,775 |
| 22 Nov 2022 | ₹48.8 | ₹51.1 | ₹27.3 | ₹32.2 | 1,21,70,901 | 10,60,100 |
| 23 Nov 2022 | ₹48.7 | ₹113.05 | ₹28.45 | ₹37.3 | 6,02,85,128 | 19,24,750 |
| 24 Nov 2022 | ₹74 | ₹190 | ₹30.6 | ₹176 | 36,69,74,578 | 14,49,625 |