NIFTY BANK 41,400 CE traded across 20 sessions from 2 Nov 2022 to 1 Dec 2022, with a life-high of ₹2,063.3 and a low of ₹821.6. Final close ₹1,840.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Nov 2022 | ₹1,010.4 | ₹1,010.4 | ₹850 | ₹850 | 101 | 125 |
| 4 Nov 2022 | ₹821.6 | ₹821.6 | ₹821.6 | ₹821.6 | 26 | 100 |
| 7 Nov 2022 | ₹1,010.05 | ₹1,027.05 | ₹845.55 | ₹1,027.05 | 1,226 | 725 |
| 9 Nov 2022 | ₹1,040 | ₹1,116.3 | ₹1,040 | ₹1,077.35 | 276 | 650 |
| 10 Nov 2022 | ₹1,003.05 | ₹1,003.05 | ₹825.75 | ₹927.45 | 3,926 | 900 |
| 11 Nov 2022 | ₹1,129.6 | ₹1,285.2 | ₹1,129.6 | ₹1,285.2 | 1,151 | 900 |
| 14 Nov 2022 | ₹1,222.35 | ₹1,222.35 | ₹1,116.9 | ₹1,141.35 | 226 | 850 |
| 15 Nov 2022 | ₹1,222.8 | ₹1,385.35 | ₹1,201.3 | ₹1,385.35 | 951 | 575 |
| 16 Nov 2022 | ₹1,305.2 | ₹1,450.3 | ₹1,292.65 | ₹1,395.35 | 1,551 | 1,150 |
| 17 Nov 2022 | ₹1,347.45 | ₹1,413.05 | ₹1,295 | ₹1,295 | 1,953 | 1,975 |
| 18 Nov 2022 | ₹1,312.55 | ₹1,316.9 | ₹1,160 | ₹1,265.25 | 1,752 | 2,250 |
| 21 Nov 2022 | ₹1,117.05 | ₹1,120 | ₹1,044.4 | ₹1,098.15 | 1,027 | 2,350 |
| 22 Nov 2022 | ₹1,119.1 | ₹1,197.05 | ₹1,108.55 | ₹1,197.05 | 2,151 | 2,950 |
| 23 Nov 2022 | ₹1,301.3 | ₹1,521.6 | ₹1,274.6 | ₹1,410.45 | 4,576 | 2,725 |
| 24 Nov 2022 | ₹1,570 | ₹1,725 | ₹1,534 | ₹1,725 | 626 | 2,725 |
| 25 Nov 2022 | ₹1,857.4 | ₹1,857.4 | ₹1,620.35 | ₹1,620.35 | 151 | 2,775 |
| 28 Nov 2022 | ₹1,519.85 | ₹1,792.9 | ₹1,519.85 | ₹1,641.1 | 126 | 2,775 |
| 29 Nov 2022 | ₹1,888.45 | ₹1,888.45 | ₹1,696.05 | ₹1,696.05 | 51 | 2,775 |
| 30 Nov 2022 | ₹1,729.9 | ₹1,790.15 | ₹1,572.05 | ₹1,790.15 | 1,727 | 2,425 |
| 1 Dec 2022 | ₹2,063.3 | ₹2,063.3 | ₹1,837.15 | ₹1,840.1 | 851 | 2,000 |