NIFTY BANK 42,000 CE traded across 22 sessions from 16 Nov 2022 to 15 Dec 2022, with a life-high of ₹2,115.25 and a low of ₹906.2. Final close ₹1,501.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 16 Nov 2022 | ₹1,271.8 | ₹1,271.85 | ₹1,246.55 | ₹1,246.55 | 227 | 200 |
| 17 Nov 2022 | ₹1,200 | ₹1,200 | ₹1,179.85 | ₹1,179.85 | 101 | 225 |
| 18 Nov 2022 | ₹1,114.5 | ₹1,114.5 | ₹1,001.65 | ₹1,064.4 | 152 | 250 |
| 21 Nov 2022 | ₹949.2 | ₹949.2 | ₹906.2 | ₹906.2 | 176 | 375 |
| 22 Nov 2022 | ₹944.4 | ₹953.15 | ₹920 | ₹940 | 451 | 625 |
| 23 Nov 2022 | ₹1,050 | ₹1,140.15 | ₹1,036 | ₹1,135.2 | 451 | 500 |
| 24 Nov 2022 | ₹1,169.45 | ₹1,388 | ₹1,169.45 | ₹1,388 | 4,051 | 1,700 |
| 25 Nov 2022 | ₹1,518.45 | ₹1,518.45 | ₹1,240 | ₹1,296.75 | 1,127 | 1,325 |
| 28 Nov 2022 | ₹1,213.4 | ₹1,400 | ₹1,205 | ₹1,299 | 5,152 | 1,050 |
| 29 Nov 2022 | ₹1,380.3 | ₹1,474 | ₹1,300 | ₹1,316.15 | 25,427 | 20,700 |
| 30 Nov 2022 | ₹1,336.55 | ₹1,460.45 | ₹1,250 | ₹1,460.45 | 3,077 | 22,300 |
| 1 Dec 2022 | ₹1,507.35 | ₹1,612.65 | ₹1,392.05 | ₹1,392.05 | 551 | 22,600 |
| 2 Dec 2022 | ₹1,293.05 | ₹1,339.05 | ₹1,177 | ₹1,276.15 | 28,277 | 23,775 |
| 5 Dec 2022 | ₹1,305.95 | ₹1,472.3 | ₹1,184 | ₹1,460 | 13,726 | 26,000 |
| 6 Dec 2022 | ₹1,412.05 | ₹1,454.95 | ₹1,294.25 | ₹1,374.3 | 32,376 | 35,950 |
| 7 Dec 2022 | ₹1,385 | ₹1,436.35 | ₹1,144.9 | ₹1,265 | 42,202 | 41,375 |
| 8 Dec 2022 | ₹1,265.55 | ₹1,651 | ₹1,224.5 | ₹1,651 | 95,276 | 91,100 |
| 9 Dec 2022 | ₹1,738.75 | ₹1,850 | ₹1,444.8 | ₹1,640.9 | 74,976 | 75,100 |
| 12 Dec 2022 | ₹1,581.8 | ₹1,789.3 | ₹1,439.3 | ₹1,726.4 | 44,002 | 70,875 |
| 13 Dec 2022 | ₹1,784.75 | ₹1,955 | ₹1,784.75 | ₹1,940 | 24,427 | 68,100 |
| 14 Dec 2022 | ₹2,013.5 | ₹2,115.25 | ₹2,013.5 | ₹2,038 | 37,752 | 44,500 |
| 15 Dec 2022 | ₹2,037.4 | ₹2,093 | ₹1,494.1 | ₹1,501.8 | 86,952 | 16,425 |