NIFTY BANK 41,700 CE traded across 18 sessions from 7 Nov 2022 to 1 Dec 2022, with a life-high of ₹1,767 and a low of ₹709.4. Final close ₹1,558.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Nov 2022 | ₹738.45 | ₹840 | ₹736.55 | ₹840 | 401 | 250 |
| 9 Nov 2022 | ₹883.25 | ₹990 | ₹873.15 | ₹878.55 | 1,876 | 675 |
| 10 Nov 2022 | ₹768.35 | ₹775.7 | ₹709.4 | ₹758.8 | 701 | 875 |
| 11 Nov 2022 | ₹938.4 | ₹1,140.6 | ₹921 | ₹1,052.55 | 2,678 | 550 |
| 14 Nov 2022 | ₹963.45 | ₹1,033.05 | ₹914 | ₹930.35 | 627 | 650 |
| 15 Nov 2022 | ₹1,002.4 | ₹1,148.75 | ₹954.05 | ₹1,148.75 | 2,126 | 1,475 |
| 16 Nov 2022 | ₹1,090.75 | ₹1,151.75 | ₹1,090.7 | ₹1,151.2 | 552 | 1,750 |
| 17 Nov 2022 | ₹1,105.15 | ₹1,175.3 | ₹1,093.25 | ₹1,175.3 | 201 | 1,825 |
| 18 Nov 2022 | ₹1,100.5 | ₹1,100.5 | ₹891 | ₹1,004.55 | 2,627 | 2,475 |
| 21 Nov 2022 | ₹879.75 | ₹892.4 | ₹806.95 | ₹884.6 | 3,176 | 3,250 |
| 22 Nov 2022 | ₹880 | ₹925.85 | ₹862.55 | ₹925.85 | 7,626 | 4,675 |
| 23 Nov 2022 | ₹1,014.9 | ₹1,241.55 | ₹1,014.9 | ₹1,129.05 | 3,076 | 3,950 |
| 24 Nov 2022 | ₹1,185 | ₹1,453.2 | ₹1,173.3 | ₹1,434.5 | 5,177 | 2,925 |
| 25 Nov 2022 | ₹1,533.95 | ₹1,534.05 | ₹1,291.35 | ₹1,422 | 1,702 | 2,700 |
| 28 Nov 2022 | ₹1,215 | ₹1,460 | ₹1,215 | ₹1,342.9 | 2,476 | 2,675 |
| 29 Nov 2022 | ₹1,499 | ₹1,578.95 | ₹1,343.35 | ₹1,376 | 1,176 | 2,825 |
| 30 Nov 2022 | ₹1,410 | ₹1,585.75 | ₹1,290.3 | ₹1,585.75 | 1,226 | 2,725 |
| 1 Dec 2022 | ₹1,767 | ₹1,767 | ₹1,505 | ₹1,558.1 | 1,451 | 2,275 |