NIFTY BANK 39,000 CE traded across 20 sessions from 10 Aug 2022 to 8 Sept 2022, with a life-high of ₹1,280.45 and a low of ₹183. Final close ₹1,208.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 Aug 2022 | ₹499.45 | ₹599 | ₹499.4 | ₹570.9 | 577 | 550 |
| 11 Aug 2022 | ₹770 | ₹819.8 | ₹752.5 | ₹804.7 | 3,551 | 850 |
| 12 Aug 2022 | ₹827.95 | ₹838 | ₹704.7 | ₹838 | 1,676 | 1,050 |
| 16 Aug 2022 | ₹939.95 | ₹1,015.15 | ₹850 | ₹920.65 | 2,727 | 1,675 |
| 17 Aug 2022 | ₹941.3 | ₹1,050 | ₹941.3 | ₹1,020.65 | 1,301 | 1,200 |
| 18 Aug 2022 | ₹955.45 | ₹1,151.25 | ₹955.45 | ₹1,151.25 | 2,076 | 1,650 |
| 19 Aug 2022 | ₹1,108.45 | ₹1,108.5 | ₹672.3 | ₹672.3 | 28,902 | 10,275 |
| 22 Aug 2022 | ₹661.5 | ₹661.5 | ₹341 | ₹360.2 | 61,826 | 19,150 |
| 23 Aug 2022 | ₹299.9 | ₹590.15 | ₹263.6 | ₹588.35 | 76,951 | 20,075 |
| 24 Aug 2022 | ₹581.35 | ₹700 | ₹453 | ₹697.25 | 1,32,851 | 37,000 |
| 25 Aug 2022 | ₹753.95 | ₹894.6 | ₹507.75 | ₹529.55 | 2,58,801 | 75,075 |
| 26 Aug 2022 | ₹656.15 | ₹770 | ₹514.4 | ₹608.4 | 5,67,978 | 1,06,750 |
| 29 Aug 2022 | ₹490 | ₹490 | ₹183 | ₹237.25 | 14,31,903 | 2,88,325 |
| 30 Aug 2022 | ₹280 | ₹895 | ₹253.2 | ₹845.45 | 31,66,478 | 2,43,025 |
| 1 Sept 2022 | ₹575 | ₹943.1 | ₹301 | ₹679.85 | 45,00,652 | 4,79,250 |
| 2 Sept 2022 | ₹708.05 | ₹821.65 | ₹575.15 | ₹694 | 93,89,778 | 4,95,375 |
| 5 Sept 2022 | ₹677.9 | ₹987.85 | ₹645.9 | ₹924 | 28,22,302 | 3,78,375 |
| 6 Sept 2022 | ₹1,000 | ₹1,130.4 | ₹727.45 | ₹790 | 19,18,878 | 3,29,550 |
| 7 Sept 2022 | ₹539.95 | ₹653.35 | ₹444.6 | ₹561 | 1,29,04,527 | 3,64,900 |
| 8 Sept 2022 | ₹774.85 | ₹1,280.45 | ₹716.45 | ₹1,208 | 13,80,926 | 1,27,725 |