NIFTY BANK 41,300 CE traded across 21 sessions from 2 Nov 2022 to 1 Dec 2022, with a life-high of ₹2,160.75 and a low of ₹800. Final close ₹1,945.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Nov 2022 | ₹960 | ₹982.3 | ₹915.6 | ₹915.6 | 126 | 325 |
| 3 Nov 2022 | ₹950 | ₹991 | ₹950 | ₹966.65 | 351 | 375 |
| 4 Nov 2022 | ₹940 | ₹956.45 | ₹800 | ₹890 | 576 | 475 |
| 7 Nov 2022 | ₹1,099.25 | ₹1,111.4 | ₹901.6 | ₹1,111.4 | 1,451 | 475 |
| 9 Nov 2022 | ₹1,145 | ₹1,250 | ₹1,144.7 | ₹1,250 | 576 | 750 |
| 10 Nov 2022 | ₹999.45 | ₹999.45 | ₹885.7 | ₹976.1 | 826 | 700 |
| 11 Nov 2022 | ₹1,272.15 | ₹1,358.45 | ₹1,189.9 | ₹1,335.2 | 951 | 925 |
| 14 Nov 2022 | ₹1,292.2 | ₹1,334.1 | ₹1,171.1 | ₹1,334.1 | 726 | 1,150 |
| 15 Nov 2022 | ₹1,295.7 | ₹1,468.95 | ₹1,257.95 | ₹1,468.95 | 1,877 | 1,200 |
| 16 Nov 2022 | ₹1,387.55 | ₹1,511.05 | ₹1,378.65 | ₹1,511.05 | 1,501 | 1,150 |
| 17 Nov 2022 | ₹1,418.75 | ₹1,587.2 | ₹1,370.4 | ₹1,370.4 | 3,777 | 1,700 |
| 18 Nov 2022 | ₹1,350 | ₹1,358.55 | ₹1,204.9 | ₹1,335.35 | 1,451 | 2,175 |
| 21 Nov 2022 | ₹1,167.9 | ₹1,201.1 | ₹1,125 | ₹1,201 | 3,726 | 2,975 |
| 22 Nov 2022 | ₹1,210.5 | ₹1,298.5 | ₹1,206 | ₹1,298.5 | 1,602 | 2,850 |
| 23 Nov 2022 | ₹1,380 | ₹1,570 | ₹1,380 | ₹1,570 | 2,401 | 4,850 |
| 24 Nov 2022 | ₹1,680.1 | ₹1,807.1 | ₹1,636.4 | ₹1,807.1 | 2,976 | 5,700 |
| 25 Nov 2022 | ₹2,009.25 | ₹2,032.15 | ₹1,719.45 | ₹1,781.2 | 2,701 | 6,000 |
| 28 Nov 2022 | ₹1,679 | ₹1,858.05 | ₹1,631.6 | ₹1,746.1 | 1,551 | 6,050 |
| 29 Nov 2022 | ₹1,944.6 | ₹1,984.3 | ₹1,778.85 | ₹1,778.85 | 1,176 | 5,350 |
| 30 Nov 2022 | ₹1,684.8 | ₹1,980.35 | ₹1,684.8 | ₹1,980.35 | 301 | 5,125 |
| 1 Dec 2022 | ₹2,160.65 | ₹2,160.75 | ₹1,880 | ₹1,945.1 | 2,126 | 3,900 |