NIFTY BANK 42,500 CE traded across 18 sessions from 4 Nov 2022 to 1 Dec 2022, with a life-high of ₹1,006 and a low of ₹318.6. Final close ₹760.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Nov 2022 | ₹891.7 | ₹891.7 | ₹891.7 | ₹891.7 | 26 | 0 |
| 9 Nov 2022 | ₹500 | ₹566.05 | ₹472.4 | ₹481 | 14,276 | 6,025 |
| 10 Nov 2022 | ₹400.65 | ₹429.95 | ₹346.55 | ₹400 | 14,352 | 8,775 |
| 11 Nov 2022 | ₹548.65 | ₹662.85 | ₹479.95 | ₹582.2 | 44,401 | 10,575 |
| 14 Nov 2022 | ₹545.05 | ₹581.35 | ₹468.25 | ₹486 | 84,251 | 42,875 |
| 15 Nov 2022 | ₹514.9 | ₹641.6 | ₹484.4 | ₹638.1 | 72,676 | 48,825 |
| 16 Nov 2022 | ₹582.6 | ₹690.2 | ₹558.2 | ₹629.9 | 1,59,252 | 66,450 |
| 17 Nov 2022 | ₹582.25 | ₹631.6 | ₹529.25 | ₹534.85 | 3,48,551 | 1,05,275 |
| 18 Nov 2022 | ₹526.25 | ₹595.75 | ₹400.35 | ₹476.9 | 17,27,801 | 2,31,875 |
| 21 Nov 2022 | ₹438.3 | ₹438.3 | ₹318.6 | ₹358.05 | 10,65,752 | 3,00,400 |
| 22 Nov 2022 | ₹380 | ₹389.8 | ₹322.05 | ₹362 | 17,06,778 | 4,82,800 |
| 23 Nov 2022 | ₹428.95 | ₹570.6 | ₹368.25 | ₹480 | 32,00,428 | 4,41,150 |
| 24 Nov 2022 | ₹428.3 | ₹712.45 | ₹428.3 | ₹697.05 | 22,08,401 | 4,96,775 |
| 25 Nov 2022 | ₹787.5 | ₹903.5 | ₹546.65 | ₹630 | 45,61,351 | 8,70,350 |
| 28 Nov 2022 | ₹522.7 | ₹720.75 | ₹450.75 | ₹587.5 | 71,60,253 | 9,35,600 |
| 29 Nov 2022 | ₹581.5 | ₹802.95 | ₹551.25 | ₹625 | 24,91,201 | 8,25,375 |
| 30 Nov 2022 | ₹648.9 | ₹796.8 | ₹495.95 | ₹792.6 | 57,13,326 | 8,43,750 |
| 1 Dec 2022 | ₹838.85 | ₹1,006 | ₹622.5 | ₹760.4 | 10,82,127 | 6,95,525 |