NIFTY BANK 43,000 CE traded across 19 sessions from 3 Aug 2022 to 1 Sept 2022, with a life-high of ₹31.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Aug 2022 | ₹31.7 | ₹31.7 | ₹23 | ₹23.7 | 226 | 200 |
| 4 Aug 2022 | ₹24.25 | ₹24.25 | ₹16.1 | ₹23 | 226 | 425 |
| 5 Aug 2022 | ₹19.55 | ₹19.55 | ₹16.8 | ₹16.8 | 1,526 | 1,350 |
| 8 Aug 2022 | ₹17.4 | ₹25.5 | ₹14.4 | ₹20.1 | 1,701 | 1,875 |
| 10 Aug 2022 | ₹23.85 | ₹23.85 | ₹17.35 | ₹19.6 | 2,152 | 2,350 |
| 11 Aug 2022 | ₹23 | ₹26.75 | ₹19.75 | ₹21.25 | 5,051 | 4,175 |
| 12 Aug 2022 | ₹21.3 | ₹21.35 | ₹15.05 | ₹16.05 | 3,077 | 4,350 |
| 16 Aug 2022 | ₹16 | ₹20.3 | ₹13.9 | ₹13.9 | 7,402 | 6,350 |
| 17 Aug 2022 | ₹15.65 | ₹16.6 | ₹12.55 | ₹16 | 14,277 | 9,575 |
| 18 Aug 2022 | ₹15.65 | ₹17.4 | ₹12.25 | ₹12.4 | 29,027 | 16,775 |
| 19 Aug 2022 | ₹13.25 | ₹13.9 | ₹9.05 | ₹12.75 | 1,15,276 | 20,950 |
| 22 Aug 2022 | ₹13.2 | ₹14.85 | ₹9.25 | ₹12.55 | 54,227 | 24,675 |
| 23 Aug 2022 | ₹12.45 | ₹14 | ₹7.8 | ₹7.8 | 56,351 | 22,825 |
| 24 Aug 2022 | ₹8.5 | ₹9.65 | ₹6.05 | ₹9.15 | 73,476 | 29,100 |
| 25 Aug 2022 | ₹10.05 | ₹10.05 | ₹4.8 | ₹5.15 | 8,01,027 | 2,61,625 |
| 26 Aug 2022 | ₹5.25 | ₹5.7 | ₹3.8 | ₹4.05 | 55,54,851 | 4,91,850 |
| 29 Aug 2022 | ₹4.15 | ₹6.3 | ₹3.3 | ₹3.3 | 22,75,477 | 5,23,425 |
| 30 Aug 2022 | ₹2.9 | ₹3.45 | ₹1.25 | ₹1.3 | 18,32,651 | 4,44,675 |
| 1 Sept 2022 | ₹1.5 | ₹3.25 | ₹0.05 | ₹0.05 | 38,20,676 | 3,90,600 |