NIFTY BANK 39,000 CE traded across 20 sessions from 2 Aug 2022 to 1 Sept 2022, with a life-high of ₹1,037.2 and a low of ₹64.9. Final close ₹300.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Aug 2022 | ₹369.9 | ₹503.85 | ₹335 | ₹407.95 | 8,026 | 7,325 |
| 3 Aug 2022 | ₹432.35 | ₹467.95 | ₹341.15 | ₹416.65 | 4,126 | 7,725 |
| 4 Aug 2022 | ₹462.8 | ₹477.95 | ₹285 | ₹319.95 | 6,951 | 7,300 |
| 5 Aug 2022 | ₹375.8 | ₹410 | ₹323.6 | ₹360 | 4,276 | 8,000 |
| 8 Aug 2022 | ₹360 | ₹469.95 | ₹301.25 | ₹447.1 | 5,076 | 9,425 |
| 10 Aug 2022 | ₹447.1 | ₹486.9 | ₹401.3 | ₹470 | 6,551 | 8,100 |
| 11 Aug 2022 | ₹584.7 | ₹684.45 | ₹548.75 | ₹666.35 | 26,152 | 11,625 |
| 12 Aug 2022 | ₹662 | ₹691.85 | ₹566.05 | ₹690.8 | 40,576 | 14,675 |
| 16 Aug 2022 | ₹790.6 | ₹889.45 | ₹705 | ₹785.9 | 35,952 | 18,225 |
| 17 Aug 2022 | ₹825.05 | ₹914.85 | ₹756.85 | ₹886.6 | 46,627 | 30,200 |
| 18 Aug 2022 | ₹814.1 | ₹1,034.75 | ₹800 | ₹1,032.95 | 61,701 | 39,050 |
| 19 Aug 2022 | ₹1,037.2 | ₹1,037.2 | ₹499.8 | ₹499.8 | 9,76,127 | 1,23,550 |
| 22 Aug 2022 | ₹499.9 | ₹499.9 | ₹189.95 | ₹200 | 16,44,377 | 3,51,700 |
| 23 Aug 2022 | ₹138.1 | ₹402 | ₹112.15 | ₹402 | 26,61,528 | 3,78,150 |
| 24 Aug 2022 | ₹308.8 | ₹520.95 | ₹270 | ₹512 | 62,00,702 | 6,17,700 |
| 25 Aug 2022 | ₹570 | ₹727 | ₹334.6 | ₹341 | 72,37,526 | 11,01,250 |
| 26 Aug 2022 | ₹418 | ₹591.55 | ₹332 | ₹432 | 4,17,06,603 | 18,93,650 |
| 29 Aug 2022 | ₹224 | ₹224 | ₹64.9 | ₹69.05 | 4,36,91,602 | 27,27,275 |
| 30 Aug 2022 | ₹88.8 | ₹687.1 | ₹77.95 | ₹612.7 | 9,12,39,852 | 11,80,550 |
| 1 Sept 2022 | ₹149.95 | ₹712.85 | ₹95.55 | ₹300 | 8,49,91,828 | 5,68,950 |