NIFTY BANK 41,900 CE traded across 17 sessions from 9 Nov 2022 to 1 Dec 2022, with a life-high of ₹1,568.5 and a low of ₹575.45. Final close ₹1,357.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 Nov 2022 | ₹777.65 | ₹879 | ₹757.65 | ₹757.65 | 401 | 200 |
| 10 Nov 2022 | ₹652.15 | ₹675.4 | ₹575.45 | ₹631.15 | 901 | 525 |
| 11 Nov 2022 | ₹845.05 | ₹950 | ₹782.95 | ₹930 | 1,826 | 425 |
| 14 Nov 2022 | ₹863.95 | ₹901.55 | ₹785 | ₹901.55 | 1,551 | 275 |
| 15 Nov 2022 | ₹868.55 | ₹950.85 | ₹832.35 | ₹950.85 | 876 | 350 |
| 16 Nov 2022 | ₹938.45 | ₹1,080 | ₹922.65 | ₹1,015 | 1,826 | 1,375 |
| 17 Nov 2022 | ₹935.75 | ₹995 | ₹935.75 | ₹963.5 | 1,401 | 1,000 |
| 18 Nov 2022 | ₹901.8 | ₹919.3 | ₹735.9 | ₹862.05 | 9,451 | 3,300 |
| 21 Nov 2022 | ₹726.95 | ₹749.45 | ₹655.2 | ₹749.45 | 17,852 | 6,250 |
| 22 Nov 2022 | ₹730 | ₹770 | ₹697 | ₹770 | 17,451 | 7,550 |
| 23 Nov 2022 | ₹843.25 | ₹1,057.5 | ₹827.6 | ₹948 | 19,401 | 5,900 |
| 24 Nov 2022 | ₹1,000 | ₹1,260.65 | ₹986.7 | ₹1,242.8 | 19,901 | 5,250 |
| 25 Nov 2022 | ₹1,246.2 | ₹1,433.9 | ₹1,085.45 | ₹1,189.25 | 6,727 | 4,375 |
| 28 Nov 2022 | ₹1,029.85 | ₹1,284.85 | ₹1,025.25 | ₹1,143.8 | 18,426 | 5,575 |
| 29 Nov 2022 | ₹1,150.5 | ₹1,369.55 | ₹1,124.8 | ₹1,180.9 | 3,052 | 5,525 |
| 30 Nov 2022 | ₹1,342.4 | ₹1,376.7 | ₹1,076.15 | ₹1,376.7 | 7,126 | 5,250 |
| 1 Dec 2022 | ₹1,525 | ₹1,568.5 | ₹1,253.85 | ₹1,357 | 13,051 | 5,050 |