NIFTY BANK 42,500 CE traded across 23 sessions from 15 Nov 2022 to 15 Dec 2022, with a life-high of ₹1,609.95 and a low of ₹602.15. Final close ₹997.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 15 Nov 2022 | ₹730.05 | ₹951.8 | ₹730.05 | ₹951.8 | 376 | 275 |
| 16 Nov 2022 | ₹868.1 | ₹990.2 | ₹867.05 | ₹945.9 | 476 | 450 |
| 17 Nov 2022 | ₹912.1 | ₹960 | ₹810 | ₹857.1 | 2,051 | 1,400 |
| 18 Nov 2022 | ₹877 | ₹877 | ₹723.15 | ₹775 | 1,876 | 1,725 |
| 21 Nov 2022 | ₹710.85 | ₹713.7 | ₹609.95 | ₹640.05 | 8,176 | 6,075 |
| 22 Nov 2022 | ₹664.75 | ₹674.95 | ₹602.15 | ₹647 | 6,426 | 7,600 |
| 23 Nov 2022 | ₹660.15 | ₹840.85 | ₹659.8 | ₹750 | 6,977 | 8,600 |
| 24 Nov 2022 | ₹795.1 | ₹980 | ₹795.1 | ₹980 | 11,926 | 8,325 |
| 25 Nov 2022 | ₹991.4 | ₹1,138.65 | ₹871 | ₹969.4 | 4,452 | 7,575 |
| 28 Nov 2022 | ₹826.45 | ₹1,010.2 | ₹773 | ₹906.75 | 56,052 | 11,225 |
| 29 Nov 2022 | ₹969.75 | ₹1,072 | ₹926.75 | ₹928.9 | 11,976 | 5,500 |
| 30 Nov 2022 | ₹980.3 | ₹1,065.95 | ₹858.65 | ₹1,065.95 | 5,176 | 5,675 |
| 1 Dec 2022 | ₹1,161.85 | ₹1,203.4 | ₹950 | ₹984 | 8,952 | 5,800 |
| 2 Dec 2022 | ₹906.05 | ₹927.3 | ₹780.45 | ₹863 | 42,853 | 16,800 |
| 5 Dec 2022 | ₹878.75 | ₹1,040.05 | ₹780.25 | ₹1,040.05 | 99,351 | 23,950 |
| 6 Dec 2022 | ₹909.4 | ₹1,016.2 | ₹876 | ₹940.8 | 51,176 | 25,350 |
| 7 Dec 2022 | ₹940.8 | ₹993.4 | ₹736.05 | ₹845 | 1,15,876 | 26,175 |
| 8 Dec 2022 | ₹835.9 | ₹1,172.5 | ₹793.6 | ₹1,171 | 2,04,051 | 75,325 |
| 9 Dec 2022 | ₹1,235.6 | ₹1,358.85 | ₹966.05 | ₹1,149 | 3,49,201 | 56,650 |
| 12 Dec 2022 | ₹1,057.1 | ₹1,290.95 | ₹953.85 | ₹1,231.9 | 2,89,302 | 45,900 |
| 13 Dec 2022 | ₹1,290.25 | ₹1,458.05 | ₹1,290.25 | ₹1,449 | 50,503 | 33,925 |
| 14 Dec 2022 | ₹1,517.4 | ₹1,609.95 | ₹1,503.85 | ₹1,537.55 | 21,127 | 26,575 |
| 15 Dec 2022 | ₹1,520 | ₹1,601 | ₹994 | ₹997.3 | 1,16,101 | 13,300 |