NIFTY BANK 42,000 CE traded across 22 sessions from 9 Nov 2022 to 8 Dec 2022, with a life-high of ₹1,602 and a low of ₹664.05. Final close ₹1,596.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 Nov 2022 | ₹801.1 | ₹885.4 | ₹801 | ₹865 | 377 | 250 |
| 10 Nov 2022 | ₹756.1 | ₹756.1 | ₹664.05 | ₹737.2 | 1,076 | 500 |
| 11 Nov 2022 | ₹900 | ₹1,098.65 | ₹802 | ₹1,005.6 | 3,851 | 875 |
| 14 Nov 2022 | ₹940.25 | ₹1,000 | ₹883.45 | ₹911.8 | 2,601 | 1,675 |
| 15 Nov 2022 | ₹976 | ₹1,086.2 | ₹925 | ₹1,086.2 | 2,901 | 1,750 |
| 16 Nov 2022 | ₹1,059.5 | ₹1,163.65 | ₹1,030.25 | ₹1,101.6 | 2,151 | 1,300 |
| 17 Nov 2022 | ₹1,060.55 | ₹1,121.45 | ₹1,005.15 | ₹1,005.15 | 1,351 | 1,650 |
| 18 Nov 2022 | ₹1,080.85 | ₹1,080.85 | ₹836 | ₹948.25 | 8,577 | 3,525 |
| 21 Nov 2022 | ₹875.65 | ₹875.65 | ₹750.1 | ₹788.35 | 16,502 | 5,625 |
| 22 Nov 2022 | ₹818.15 | ₹829.5 | ₹770 | ₹829.5 | 8,701 | 7,725 |
| 23 Nov 2022 | ₹891 | ₹1,082 | ₹880 | ₹985 | 23,851 | 10,500 |
| 24 Nov 2022 | ₹1,012.1 | ₹1,314.55 | ₹1,012.1 | ₹1,269.95 | 19,301 | 11,325 |
| 25 Nov 2022 | ₹1,269.8 | ₹1,464 | ₹1,124.35 | ₹1,210 | 24,777 | 13,050 |
| 28 Nov 2022 | ₹1,097.45 | ₹1,302.55 | ₹1,067.75 | ₹1,181 | 36,502 | 23,725 |
| 29 Nov 2022 | ₹1,229.95 | ₹1,379 | ₹1,191.8 | ₹1,206.5 | 57,027 | 50,000 |
| 30 Nov 2022 | ₹1,280.35 | ₹1,381.3 | ₹1,102.8 | ₹1,369.35 | 56,627 | 46,125 |
| 1 Dec 2022 | ₹1,470.6 | ₹1,538.1 | ₹1,231 | ₹1,308.65 | 86,701 | 81,375 |
| 2 Dec 2022 | ₹1,170.2 | ₹1,252.2 | ₹1,039.75 | ₹1,167 | 4,83,627 | 1,57,550 |
| 5 Dec 2022 | ₹1,249.6 | ₹1,386.95 | ₹1,065.45 | ₹1,370.05 | 1,66,826 | 1,55,700 |
| 6 Dec 2022 | ₹1,289.8 | ₹1,354.7 | ₹1,180 | ₹1,267.95 | 1,56,653 | 1,55,300 |
| 7 Dec 2022 | ₹1,284 | ₹1,348.9 | ₹1,014.95 | ₹1,162.1 | 2,77,201 | 1,51,950 |
| 8 Dec 2022 | ₹1,185.75 | ₹1,602 | ₹1,119.2 | ₹1,596.5 | 1,25,652 | 1,17,675 |