NIFTY BANK 42,300 CE traded across 22 sessions from 16 Nov 2022 to 15 Dec 2022, with a life-high of ₹1,808.85 and a low of ₹708.55. Final close ₹1,197.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 16 Nov 2022 | ₹1,042.95 | ₹1,049.6 | ₹938.65 | ₹1,049.6 | 126 | 50 |
| 17 Nov 2022 | ₹1,406.1 | ₹1,406.1 | ₹1,036.95 | ₹1,036.95 | 126 | 150 |
| 18 Nov 2022 | ₹1,036.95 | ₹1,036.95 | ₹810 | ₹889.65 | 676 | 450 |
| 21 Nov 2022 | ₹792.6 | ₹792.6 | ₹708.55 | ₹756.1 | 1,751 | 1,175 |
| 22 Nov 2022 | ₹728.4 | ₹764.85 | ₹722 | ₹747.25 | 1,701 | 1,600 |
| 23 Nov 2022 | ₹814.25 | ₹950 | ₹814.25 | ₹919.95 | 1,751 | 700 |
| 24 Nov 2022 | ₹945.75 | ₹1,062.65 | ₹945.75 | ₹1,045.05 | 1,376 | 950 |
| 25 Nov 2022 | ₹1,258.9 | ₹1,267.95 | ₹1,037.25 | ₹1,037.25 | 651 | 700 |
| 28 Nov 2022 | ₹1,029.75 | ₹1,152.05 | ₹1,029.75 | ₹1,127.85 | 1,301 | 650 |
| 29 Nov 2022 | ₹1,174.95 | ₹1,177.35 | ₹1,174.95 | ₹1,177.35 | 52 | 650 |
| 30 Nov 2022 | ₹1,120 | ₹1,183.95 | ₹1,005.6 | ₹1,183.95 | 552 | 850 |
| 1 Dec 2022 | ₹1,350 | ₹1,350 | ₹1,168.35 | ₹1,168.35 | 1,101 | 475 |
| 2 Dec 2022 | ₹1,057.55 | ₹1,086.4 | ₹939.1 | ₹1,026.35 | 5,751 | 3,450 |
| 5 Dec 2022 | ₹1,030.4 | ₹1,204.15 | ₹950 | ₹1,182.95 | 3,877 | 3,175 |
| 6 Dec 2022 | ₹1,136.55 | ₹1,169.1 | ₹1,051.4 | ₹1,111.6 | 4,102 | 3,350 |
| 7 Dec 2022 | ₹1,071 | ₹1,148.65 | ₹890.65 | ₹1,017.4 | 8,126 | 4,700 |
| 8 Dec 2022 | ₹973.1 | ₹1,355.95 | ₹968.75 | ₹1,355.95 | 18,726 | 11,450 |
| 9 Dec 2022 | ₹1,410 | ₹1,535.85 | ₹1,164.2 | ₹1,345.9 | 6,801 | 11,150 |
| 12 Dec 2022 | ₹1,290.6 | ₹1,464.9 | ₹1,154.3 | ₹1,433.8 | 11,577 | 12,625 |
| 13 Dec 2022 | ₹1,562.2 | ₹1,644.6 | ₹1,562.2 | ₹1,644.6 | 2,701 | 13,925 |
| 14 Dec 2022 | ₹1,762.95 | ₹1,808.85 | ₹1,725 | ₹1,745 | 8,751 | 9,100 |
| 15 Dec 2022 | ₹1,725 | ₹1,779.85 | ₹1,182.65 | ₹1,197.25 | 16,226 | 5,750 |