NIFTY BANK 39,200 CE traded across 17 sessions from 16 Aug 2022 to 8 Sept 2022, with a life-high of ₹1,196.05 and a low of ₹80.15. Final close ₹1,012.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 16 Aug 2022 | ₹762.2 | ₹832.2 | ₹762.2 | ₹832.2 | 101 | 50 |
| 17 Aug 2022 | ₹814.05 | ₹927.2 | ₹800 | ₹927.2 | 201 | 125 |
| 18 Aug 2022 | ₹1,191.9 | ₹1,196.05 | ₹80.15 | ₹1,035.05 | 827 | 225 |
| 19 Aug 2022 | ₹871.75 | ₹871.75 | ₹630 | ₹639 | 3,026 | 1,400 |
| 22 Aug 2022 | ₹454 | ₹491.6 | ₹273.25 | ₹294.5 | 5,776 | 3,025 |
| 23 Aug 2022 | ₹305 | ₹502.05 | ₹188.2 | ₹480 | 6,151 | 3,350 |
| 24 Aug 2022 | ₹399.45 | ₹616.3 | ₹373.5 | ₹575.6 | 14,951 | 5,850 |
| 25 Aug 2022 | ₹615.05 | ₹762.2 | ₹400 | ₹400 | 50,377 | 10,250 |
| 26 Aug 2022 | ₹560 | ₹647.35 | ₹420.75 | ₹479.95 | 3,66,476 | 40,600 |
| 29 Aug 2022 | ₹220.05 | ₹228.1 | ₹148.4 | ₹176 | 2,13,952 | 51,025 |
| 30 Aug 2022 | ₹229.3 | ₹754.05 | ₹220.55 | ₹706.35 | 16,22,951 | 1,24,650 |
| 1 Sept 2022 | ₹500 | ₹799.95 | ₹354.1 | ₹555 | 37,77,402 | 2,09,175 |
| 2 Sept 2022 | ₹555 | ₹742.7 | ₹458.05 | ₹557 | 1,55,09,952 | 3,21,350 |
| 5 Sept 2022 | ₹557.05 | ₹823.35 | ₹471.9 | ₹750.05 | 24,71,802 | 1,55,825 |
| 6 Sept 2022 | ₹800 | ₹951 | ₹581.25 | ₹630 | 11,52,702 | 1,07,675 |
| 7 Sept 2022 | ₹439 | ₹492.15 | ₹326.5 | ₹416 | 1,70,99,502 | 2,42,500 |
| 8 Sept 2022 | ₹560 | ₹1,078 | ₹528.7 | ₹1,012.45 | 12,21,801 | 70,675 |