NIFTY BANK 42,200 CE traded across 19 sessions from 14 Nov 2022 to 8 Dec 2022, with a life-high of ₹1,402.9 and a low of ₹632.2. Final close ₹1,399.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 14 Nov 2022 | ₹800 | ₹800 | ₹800 | ₹800 | 101 | 0 |
| 15 Nov 2022 | ₹840 | ₹890.85 | ₹815.05 | ₹879.05 | 251 | 225 |
| 16 Nov 2022 | ₹970 | ₹1,012.75 | ₹966.1 | ₹968.75 | 576 | 250 |
| 17 Nov 2022 | ₹945.05 | ₹960.4 | ₹913.15 | ₹960.4 | 476 | 300 |
| 18 Nov 2022 | ₹975.05 | ₹975.1 | ₹715.65 | ₹813.3 | 4,802 | 1,475 |
| 21 Nov 2022 | ₹765.85 | ₹765.85 | ₹632.2 | ₹675 | 13,851 | 3,450 |
| 22 Nov 2022 | ₹683 | ₹694.4 | ₹643 | ₹694.4 | 5,701 | 3,275 |
| 23 Nov 2022 | ₹681.65 | ₹925 | ₹681.65 | ₹842.3 | 3,576 | 2,100 |
| 24 Nov 2022 | ₹881.5 | ₹1,096.85 | ₹861.45 | ₹1,096.3 | 3,501 | 2,275 |
| 25 Nov 2022 | ₹1,179.95 | ₹1,188.7 | ₹997.15 | ₹1,055.75 | 4,126 | 2,400 |
| 28 Nov 2022 | ₹928.45 | ₹1,129.25 | ₹919.35 | ₹1,014.5 | 5,126 | 3,150 |
| 29 Nov 2022 | ₹1,101.9 | ₹1,180.1 | ₹1,038.95 | ₹1,038.95 | 4,951 | 3,075 |
| 30 Nov 2022 | ₹1,158.65 | ₹1,201.85 | ₹935 | ₹1,201.85 | 11,201 | 5,375 |
| 1 Dec 2022 | ₹1,248.6 | ₹1,350.75 | ₹1,090 | ₹1,131.65 | 7,401 | 6,050 |
| 2 Dec 2022 | ₹999.65 | ₹1,039.95 | ₹860.1 | ₹979.55 | 71,951 | 8,950 |
| 5 Dec 2022 | ₹1,034.35 | ₹1,190.65 | ₹876.3 | ₹1,172.1 | 59,476 | 12,600 |
| 6 Dec 2022 | ₹1,041.4 | ₹1,161.35 | ₹992.4 | ₹1,070 | 38,151 | 11,700 |
| 7 Dec 2022 | ₹1,031.4 | ₹1,148.25 | ₹827.5 | ₹963.1 | 87,226 | 9,075 |
| 8 Dec 2022 | ₹950.85 | ₹1,402.9 | ₹921.4 | ₹1,399.05 | 30,727 | 6,025 |