NIFTY BANK 41,500 CE traded across 22 sessions from 1 Nov 2022 to 1 Dec 2022, with a life-high of ₹1,990 and a low of ₹700. Final close ₹1,751.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Nov 2022 | ₹999.15 | ₹999.15 | ₹873.1 | ₹873.1 | 126 | 100 |
| 2 Nov 2022 | ₹799.6 | ₹810 | ₹799.6 | ₹810 | 151 | 150 |
| 3 Nov 2022 | ₹709.55 | ₹930 | ₹709.55 | ₹834.85 | 926 | 625 |
| 4 Nov 2022 | ₹851 | ₹851 | ₹700 | ₹785 | 2,426 | 975 |
| 7 Nov 2022 | ₹900.9 | ₹995.25 | ₹806.7 | ₹983.75 | 7,301 | 2,350 |
| 9 Nov 2022 | ₹976.3 | ₹1,109.95 | ₹972.5 | ₹1,000 | 4,676 | 3,425 |
| 10 Nov 2022 | ₹892.15 | ₹893.65 | ₹757.75 | ₹874.5 | 15,601 | 6,400 |
| 11 Nov 2022 | ₹1,129.3 | ₹1,291.5 | ₹1,016.05 | ₹1,180 | 22,426 | 17,000 |
| 14 Nov 2022 | ₹1,180 | ₹1,180.3 | ₹1,039.25 | ₹1,062 | 3,601 | 15,100 |
| 15 Nov 2022 | ₹1,148.15 | ₹1,303.7 | ₹1,097.4 | ₹1,303.7 | 6,976 | 14,200 |
| 16 Nov 2022 | ₹1,236.05 | ₹1,382.9 | ₹1,209.8 | ₹1,319.9 | 20,977 | 22,950 |
| 17 Nov 2022 | ₹1,255.55 | ₹1,327.85 | ₹1,201.8 | ₹1,205 | 11,726 | 24,450 |
| 18 Nov 2022 | ₹1,257.3 | ₹1,257.3 | ₹1,030 | ₹1,166.45 | 95,202 | 45,900 |
| 21 Nov 2022 | ₹1,025.65 | ₹1,061.75 | ₹949 | ₹1,033.4 | 1,05,452 | 49,575 |
| 22 Nov 2022 | ₹1,058.15 | ₹1,128.1 | ₹1,019.8 | ₹1,128.1 | 1,01,376 | 44,550 |
| 23 Nov 2022 | ₹1,197.95 | ₹1,427.65 | ₹1,165.65 | ₹1,316.2 | 66,651 | 49,050 |
| 24 Nov 2022 | ₹1,367 | ₹1,640.75 | ₹1,359.15 | ₹1,630 | 52,426 | 57,625 |
| 25 Nov 2022 | ₹1,653.55 | ₹1,842.8 | ₹1,452.5 | ₹1,570 | 44,276 | 56,225 |
| 28 Nov 2022 | ₹1,388.25 | ₹1,681.85 | ₹1,388.25 | ₹1,540 | 27,101 | 55,575 |
| 29 Nov 2022 | ₹1,555.85 | ₹1,776 | ₹1,555.85 | ₹1,598.95 | 46,551 | 40,725 |
| 30 Nov 2022 | ₹1,664.55 | ₹1,781.7 | ₹1,465.8 | ₹1,781.7 | 42,252 | 27,700 |
| 1 Dec 2022 | ₹1,909.3 | ₹1,990 | ₹1,629.75 | ₹1,751.15 | 49,451 | 19,575 |