NIFTY BANK 41,000 CE traded across 20 sessions from 3 Nov 2022 to 1 Dec 2022, with a life-high of ₹2,491.7 and a low of ₹970. Final close ₹2,256.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Nov 2022 | ₹1,026.3 | ₹1,190 | ₹1,026.3 | ₹1,126.8 | 376 | 400 |
| 4 Nov 2022 | ₹1,148.75 | ₹1,197.1 | ₹970 | ₹1,057.55 | 2,026 | 1,425 |
| 7 Nov 2022 | ₹1,218.6 | ₹1,320 | ₹1,073.7 | ₹1,320 | 1,976 | 1,975 |
| 9 Nov 2022 | ₹1,330.85 | ₹1,400 | ₹1,305.8 | ₹1,400 | 801 | 2,050 |
| 10 Nov 2022 | ₹1,146 | ₹1,149.2 | ₹1,060.05 | ₹1,120 | 1,326 | 2,250 |
| 11 Nov 2022 | ₹1,499 | ₹1,670.95 | ₹1,415.45 | ₹1,557.9 | 5,176 | 2,350 |
| 14 Nov 2022 | ₹1,516.85 | ₹1,563.55 | ₹1,414.8 | ₹1,450.95 | 1,901 | 2,025 |
| 15 Nov 2022 | ₹1,555.85 | ₹1,707.7 | ₹1,470.4 | ₹1,706.8 | 5,301 | 2,575 |
| 16 Nov 2022 | ₹1,625 | ₹1,785 | ₹1,620 | ₹1,709.95 | 2,826 | 2,675 |
| 17 Nov 2022 | ₹1,700 | ₹1,755.65 | ₹1,626.95 | ₹1,626.95 | 3,651 | 3,775 |
| 18 Nov 2022 | ₹1,706.95 | ₹1,707 | ₹1,443.85 | ₹1,624.65 | 12,702 | 9,850 |
| 21 Nov 2022 | ₹1,499.35 | ₹1,499.4 | ₹1,380 | ₹1,470 | 13,677 | 13,300 |
| 22 Nov 2022 | ₹1,480.85 | ₹1,574 | ₹1,474.15 | ₹1,572.4 | 13,176 | 16,675 |
| 23 Nov 2022 | ₹1,630.05 | ₹1,909.3 | ₹1,630.05 | ₹1,791.15 | 22,701 | 29,725 |
| 24 Nov 2022 | ₹1,851.35 | ₹2,130.5 | ₹1,851 | ₹2,117.2 | 39,401 | 59,550 |
| 25 Nov 2022 | ₹2,197.25 | ₹2,331.95 | ₹1,943 | ₹2,091 | 11,476 | 59,400 |
| 28 Nov 2022 | ₹1,928.5 | ₹2,169.4 | ₹1,901 | ₹2,040 | 11,951 | 59,325 |
| 29 Nov 2022 | ₹2,075.4 | ₹2,270 | ₹2,064.65 | ₹2,090.05 | 7,902 | 57,325 |
| 30 Nov 2022 | ₹2,166.7 | ₹2,282.75 | ₹1,962.9 | ₹2,281 | 24,002 | 44,750 |
| 1 Dec 2022 | ₹2,381.2 | ₹2,491.7 | ₹2,128.5 | ₹2,256.8 | 51,326 | 25,075 |