NIFTY BANK 42,000 CE traded across 22 sessions from 1 Nov 2022 to 1 Dec 2022, with a life-high of ₹1,500.05 and a low of ₹497.85. Final close ₹1,262.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Nov 2022 | ₹720 | ₹835.45 | ₹648 | ₹648 | 751 | 625 |
| 2 Nov 2022 | ₹646.15 | ₹699 | ₹588.7 | ₹606.25 | 651 | 1,000 |
| 3 Nov 2022 | ₹505 | ₹694 | ₹505 | ₹604.7 | 2,876 | 2,700 |
| 4 Nov 2022 | ₹630.25 | ₹645 | ₹497.85 | ₹551.4 | 6,951 | 4,525 |
| 7 Nov 2022 | ₹550 | ₹720 | ₹550 | ₹715.4 | 12,901 | 6,700 |
| 9 Nov 2022 | ₹711.45 | ₹824.7 | ₹696.15 | ₹711.45 | 15,527 | 9,325 |
| 10 Nov 2022 | ₹624.5 | ₹630.75 | ₹530 | ₹608 | 9,852 | 13,100 |
| 11 Nov 2022 | ₹843.15 | ₹950 | ₹720 | ₹856.4 | 65,702 | 16,350 |
| 14 Nov 2022 | ₹809.9 | ₹864.5 | ₹723.65 | ₹753.15 | 73,927 | 31,250 |
| 15 Nov 2022 | ₹780.55 | ₹951 | ₹752 | ₹951 | 63,602 | 21,375 |
| 16 Nov 2022 | ₹899.7 | ₹1,011 | ₹850.05 | ₹915.25 | 37,376 | 27,525 |
| 17 Nov 2022 | ₹903.3 | ₹950.7 | ₹829.4 | ₹829.4 | 54,152 | 39,150 |
| 18 Nov 2022 | ₹885.9 | ₹899.95 | ₹674.8 | ₹798.6 | 2,20,826 | 79,550 |
| 21 Nov 2022 | ₹685.85 | ₹710.85 | ₹589.2 | ₹649.7 | 3,89,227 | 1,15,850 |
| 22 Nov 2022 | ₹660 | ₹694 | ₹625 | ₹694 | 3,41,402 | 1,04,900 |
| 23 Nov 2022 | ₹752.25 | ₹970.9 | ₹717.75 | ₹866.05 | 2,89,228 | 1,00,100 |
| 24 Nov 2022 | ₹936.4 | ₹1,163.7 | ₹877 | ₹1,156.35 | 4,81,777 | 2,05,650 |
| 25 Nov 2022 | ₹1,204.75 | ₹1,372.05 | ₹976.2 | ₹1,082.05 | 6,40,478 | 1,75,300 |
| 28 Nov 2022 | ₹1,032.75 | ₹1,193.7 | ₹917.35 | ₹1,054.5 | 4,99,227 | 1,47,550 |
| 29 Nov 2022 | ₹1,109.8 | ₹1,288 | ₹1,036.15 | ₹1,106.25 | 2,08,127 | 1,24,075 |
| 30 Nov 2022 | ₹1,111.6 | ₹1,290.25 | ₹970 | ₹1,282.35 | 3,18,652 | 76,900 |
| 1 Dec 2022 | ₹1,387.95 | ₹1,500.05 | ₹1,120 | ₹1,262.35 | 1,35,401 | 24,275 |