NIFTY BANK 41,200 CE traded across 20 sessions from 2 Nov 2022 to 1 Dec 2022, with a life-high of ₹2,205 and a low of ₹864. Final close ₹2,072.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Nov 2022 | ₹1,014.95 | ₹1,014.95 | ₹1,007.05 | ₹1,007.05 | 51 | 25 |
| 3 Nov 2022 | ₹909.9 | ₹1,041.8 | ₹909.9 | ₹1,041.8 | 127 | 50 |
| 4 Nov 2022 | ₹909.75 | ₹921.95 | ₹864 | ₹921.95 | 1,652 | 75 |
| 7 Nov 2022 | ₹1,033.3 | ₹1,050.65 | ₹1,033.3 | ₹1,050.65 | 51 | 75 |
| 9 Nov 2022 | ₹1,199.3 | ₹1,235.75 | ₹1,199.2 | ₹1,235.75 | 851 | 800 |
| 10 Nov 2022 | ₹1,069.45 | ₹1,069.45 | ₹930.15 | ₹1,023.85 | 651 | 675 |
| 11 Nov 2022 | ₹1,353.2 | ₹1,501.8 | ₹1,293.95 | ₹1,414.45 | 626 | 475 |
| 14 Nov 2022 | ₹1,350.9 | ₹1,413.55 | ₹1,298.55 | ₹1,300.65 | 776 | 550 |
| 15 Nov 2022 | ₹1,383.4 | ₹1,551.95 | ₹1,317.9 | ₹1,551.95 | 2,476 | 525 |
| 16 Nov 2022 | ₹1,468.15 | ₹1,638.45 | ₹1,456.2 | ₹1,594.75 | 902 | 400 |
| 18 Nov 2022 | ₹1,496.25 | ₹1,496.25 | ₹1,276.2 | ₹1,394.7 | 1,101 | 800 |
| 21 Nov 2022 | ₹1,178.25 | ₹1,274.1 | ₹1,178.25 | ₹1,219 | 601 | 900 |
| 22 Nov 2022 | ₹1,295.7 | ₹1,379.6 | ₹1,284.2 | ₹1,379.6 | 226 | 925 |
| 23 Nov 2022 | ₹1,520.3 | ₹1,625 | ₹1,520.3 | ₹1,625 | 226 | 1,025 |
| 24 Nov 2022 | ₹1,760 | ₹1,768.35 | ₹1,726.65 | ₹1,726.65 | 401 | 1,175 |
| 25 Nov 2022 | ₹1,807.9 | ₹1,807.9 | ₹1,807.9 | ₹1,807.9 | 26 | 1,200 |
| 28 Nov 2022 | ₹1,780.3 | ₹1,907.25 | ₹1,749 | ₹1,843.5 | 1,351 | 1,100 |
| 29 Nov 2022 | ₹2,009.75 | ₹2,035.85 | ₹1,884.45 | ₹1,884.45 | 326 | 1,075 |
| 30 Nov 2022 | ₹1,994 | ₹1,994 | ₹1,809.8 | ₹1,809.8 | 226 | 1,100 |
| 1 Dec 2022 | ₹2,205 | ₹2,205 | ₹1,943 | ₹2,072.05 | 2,226 | 975 |