NIFTY BANK 40,000 CE traded across 20 sessions from 2 Aug 2022 to 1 Sept 2022, with a life-high of ₹430.15 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Aug 2022 | ₹161.45 | ₹215.85 | ₹127.05 | ₹178.45 | 32,101 | 5,450 |
| 3 Aug 2022 | ₹196.75 | ₹209.15 | ₹140 | ₹168.8 | 16,226 | 7,825 |
| 4 Aug 2022 | ₹200 | ₹210 | ₹122 | ₹122 | 8,076 | 8,575 |
| 5 Aug 2022 | ₹138.5 | ₹169.4 | ₹129 | ₹145.1 | 2,626 | 9,275 |
| 8 Aug 2022 | ₹140 | ₹188.85 | ₹100 | ₹164.9 | 14,401 | 10,100 |
| 10 Aug 2022 | ₹174.4 | ₹194.95 | ₹167 | ₹176.95 | 9,952 | 10,075 |
| 11 Aug 2022 | ₹204.95 | ₹280.05 | ₹204.95 | ₹260 | 18,652 | 10,250 |
| 12 Aug 2022 | ₹260 | ₹270.35 | ₹208.4 | ₹260 | 49,751 | 14,625 |
| 16 Aug 2022 | ₹299.45 | ₹353.5 | ₹264.6 | ₹308.8 | 92,527 | 25,200 |
| 17 Aug 2022 | ₹319 | ₹370 | ₹287 | ₹365 | 1,17,602 | 46,125 |
| 18 Aug 2022 | ₹360 | ₹430.15 | ₹297.75 | ₹422.45 | 2,48,401 | 76,900 |
| 19 Aug 2022 | ₹407.05 | ₹421.8 | ₹158.6 | ₹163 | 12,66,476 | 2,12,150 |
| 22 Aug 2022 | ₹131 | ₹150 | ₹50.9 | ₹52.55 | 17,98,401 | 3,11,375 |
| 23 Aug 2022 | ₹47.05 | ₹96 | ₹35 | ₹96 | 20,25,976 | 3,48,125 |
| 24 Aug 2022 | ₹74.55 | ₹122 | ₹58.7 | ₹117.05 | 38,35,427 | 4,88,200 |
| 25 Aug 2022 | ₹125.35 | ₹178 | ₹55.25 | ₹58.7 | 90,44,702 | 11,21,000 |
| 26 Aug 2022 | ₹90 | ₹121.25 | ₹55.25 | ₹75.95 | 4,05,62,978 | 21,31,425 |
| 29 Aug 2022 | ₹23.45 | ₹24.75 | ₹11.15 | ₹11.15 | 2,27,37,827 | 27,21,750 |
| 30 Aug 2022 | ₹10 | ₹73.3 | ₹7.45 | ₹42.5 | 6,20,50,152 | 23,58,575 |
| 1 Sept 2022 | ₹6.7 | ₹69.5 | ₹0.05 | ₹0.05 | 16,77,83,578 | 22,65,825 |