NIFTY BANK 41,800 CE traded across 21 sessions from 9 Nov 2022 to 8 Dec 2022, with a life-high of ₹1,804.85 and a low of ₹783.75. Final close ₹1,796.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 Nov 2022 | ₹1,471.3 | ₹1,471.3 | ₹1,471.3 | ₹1,471.3 | 26 | 0 |
| 10 Nov 2022 | ₹811.55 | ₹811.55 | ₹783.75 | ₹790 | 226 | 125 |
| 11 Nov 2022 | ₹1,129.55 | ₹1,129.55 | ₹1,129.5 | ₹1,129.5 | 52 | 225 |
| 14 Nov 2022 | ₹1,030.9 | ₹1,105 | ₹1,019.65 | ₹1,040 | 351 | 350 |
| 15 Nov 2022 | ₹1,046.45 | ₹1,085 | ₹1,046.45 | ₹1,085 | 76 | 300 |
| 16 Nov 2022 | ₹1,260.1 | ₹1,260.1 | ₹1,255.75 | ₹1,255.75 | 177 | 200 |
| 18 Nov 2022 | ₹1,186.55 | ₹1,186.55 | ₹1,061.5 | ₹1,061.5 | 1,351 | 875 |
| 21 Nov 2022 | ₹958.55 | ₹958.55 | ₹886 | ₹909.8 | 451 | 975 |
| 22 Nov 2022 | ₹949.55 | ₹955.9 | ₹908 | ₹955.9 | 876 | 1,350 |
| 23 Nov 2022 | ₹1,054.35 | ₹1,248.25 | ₹1,054.35 | ₹1,147.4 | 2,176 | 1,000 |
| 24 Nov 2022 | ₹1,273.9 | ₹1,369 | ₹1,273.9 | ₹1,369 | 76 | 1,050 |
| 25 Nov 2022 | ₹1,452.65 | ₹1,619.4 | ₹1,301.1 | ₹1,404.55 | 4,577 | 2,200 |
| 28 Nov 2022 | ₹1,294.05 | ₹1,442.15 | ₹1,294.05 | ₹1,358.7 | 176 | 2,225 |
| 29 Nov 2022 | ₹1,504.95 | ₹1,517.8 | ₹1,393.2 | ₹1,393.2 | 976 | 3,025 |
| 30 Nov 2022 | ₹1,494.3 | ₹1,545.35 | ₹1,310.35 | ₹1,545.35 | 326 | 3,150 |
| 1 Dec 2022 | ₹1,741.95 | ₹1,741.95 | ₹1,430 | ₹1,550 | 552 | 3,300 |
| 2 Dec 2022 | ₹1,350.2 | ₹1,413.95 | ₹1,228.7 | ₹1,350.45 | 4,526 | 4,800 |
| 5 Dec 2022 | ₹1,390 | ₹1,570 | ₹1,270 | ₹1,530 | 4,901 | 4,775 |
| 6 Dec 2022 | ₹1,409.1 | ₹1,550 | ₹1,409.1 | ₹1,481.15 | 10,651 | 3,775 |
| 7 Dec 2022 | ₹1,423.6 | ₹1,554.15 | ₹1,247.45 | ₹1,365.65 | 1,178 | 3,500 |
| 8 Dec 2022 | ₹1,350.2 | ₹1,804.85 | ₹1,350.2 | ₹1,796.05 | 3,001 | 1,925 |