NIFTY BANK 39,300 CE traded across 17 sessions from 16 Aug 2022 to 8 Sept 2022, with a life-high of ₹979.15 and a low of ₹127.95. Final close ₹909.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 16 Aug 2022 | ₹760.3 | ₹775.9 | ₹693 | ₹750 | 701 | 150 |
| 17 Aug 2022 | ₹788.5 | ₹881.9 | ₹727.8 | ₹854.4 | 4,751 | 925 |
| 18 Aug 2022 | ₹856.65 | ₹972 | ₹740.6 | ₹972 | 2,501 | 725 |
| 19 Aug 2022 | ₹881.4 | ₹881.4 | ₹546.75 | ₹546.75 | 4,327 | 2,675 |
| 22 Aug 2022 | ₹424 | ₹435 | ₹255.55 | ₹273.05 | 7,651 | 3,225 |
| 23 Aug 2022 | ₹236.1 | ₹429.05 | ₹235.35 | ₹429.05 | 5,051 | 4,250 |
| 24 Aug 2022 | ₹370 | ₹545 | ₹340 | ₹540 | 10,601 | 7,175 |
| 25 Aug 2022 | ₹540 | ₹700 | ₹350 | ₹350 | 73,552 | 16,650 |
| 26 Aug 2022 | ₹519.95 | ₹599.95 | ₹378.6 | ₹450.1 | 2,28,252 | 31,700 |
| 29 Aug 2022 | ₹230.05 | ₹230.05 | ₹127.95 | ₹159.45 | 1,97,852 | 57,100 |
| 30 Aug 2022 | ₹198.9 | ₹685.7 | ₹190.3 | ₹650 | 18,09,752 | 1,58,625 |
| 1 Sept 2022 | ₹310.15 | ₹737.6 | ₹310 | ₹498.75 | 50,28,426 | 4,21,125 |
| 2 Sept 2022 | ₹500 | ₹619 | ₹408 | ₹488.85 | 3,53,00,053 | 5,67,150 |
| 5 Sept 2022 | ₹498.75 | ₹745 | ₹426.1 | ₹678.75 | 45,66,878 | 3,94,375 |
| 6 Sept 2022 | ₹663.5 | ₹865.7 | ₹510 | ₹562.3 | 22,56,903 | 3,22,250 |
| 7 Sept 2022 | ₹396.65 | ₹426.3 | ₹273.7 | ₹341 | 4,21,71,028 | 5,26,125 |
| 8 Sept 2022 | ₹460.3 | ₹979.15 | ₹440.4 | ₹909.2 | 33,85,802 | 1,04,600 |