NIFTY BANK 42,000 CE traded across 18 sessions from 4 Aug 2022 to 1 Sept 2022, with a life-high of ₹80.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Aug 2022 | ₹43.35 | ₹43.35 | ₹43.25 | ₹43.25 | 176 | 150 |
| 5 Aug 2022 | ₹35 | ₹36 | ₹23.75 | ₹23.75 | 1,176 | 1,125 |
| 8 Aug 2022 | ₹31.85 | ₹38.15 | ₹23.3 | ₹24.15 | 5,427 | 3,875 |
| 10 Aug 2022 | ₹80.05 | ₹80.05 | ₹31.35 | ₹35.45 | 5,751 | 4,825 |
| 11 Aug 2022 | ₹36.2 | ₹45.65 | ₹36.2 | ₹38.1 | 5,076 | 5,325 |
| 12 Aug 2022 | ₹35.6 | ₹35.6 | ₹26.5 | ₹30 | 9,376 | 7,575 |
| 16 Aug 2022 | ₹39 | ₹39.25 | ₹24.8 | ₹28.15 | 28,127 | 12,600 |
| 17 Aug 2022 | ₹24.2 | ₹31.05 | ₹20 | ₹29.45 | 27,677 | 14,025 |
| 18 Aug 2022 | ₹26.7 | ₹37.65 | ₹22.3 | ₹27 | 1,20,201 | 58,900 |
| 19 Aug 2022 | ₹31.55 | ₹31.55 | ₹18.45 | ₹18.5 | 4,32,727 | 76,525 |
| 22 Aug 2022 | ₹15.4 | ₹18.65 | ₹12.45 | ₹16.65 | 2,12,428 | 83,775 |
| 23 Aug 2022 | ₹14.65 | ₹18.9 | ₹10.05 | ₹10.05 | 3,36,352 | 98,125 |
| 24 Aug 2022 | ₹14.95 | ₹14.95 | ₹8.15 | ₹13.9 | 4,13,376 | 1,26,375 |
| 25 Aug 2022 | ₹15.8 | ₹15.8 | ₹6.05 | ₹6.35 | 33,60,953 | 13,91,600 |
| 26 Aug 2022 | ₹6.6 | ₹7.45 | ₹5.2 | ₹6 | 74,99,203 | 19,10,450 |
| 29 Aug 2022 | ₹5.05 | ₹6.95 | ₹3.85 | ₹3.85 | 91,15,201 | 13,78,550 |
| 30 Aug 2022 | ₹3.45 | ₹4.35 | ₹1.3 | ₹1.45 | 71,32,502 | 10,71,925 |
| 1 Sept 2022 | ₹1.55 | ₹3.25 | ₹0.05 | ₹0.05 | 96,04,176 | 7,42,450 |