NIFTY BANK 39,400 CE traded across 17 sessions from 16 Aug 2022 to 8 Sept 2022, with a life-high of ₹1,051.65 and a low of ₹40.05. Final close ₹807.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 16 Aug 2022 | ₹702.65 | ₹725.5 | ₹702.65 | ₹725.5 | 77 | 50 |
| 17 Aug 2022 | ₹736.95 | ₹803.85 | ₹736.95 | ₹800.05 | 201 | 175 |
| 18 Aug 2022 | ₹763.6 | ₹1,051.65 | ₹763.6 | ₹900 | 1,776 | 600 |
| 19 Aug 2022 | ₹868.4 | ₹868.4 | ₹379.3 | ₹379.3 | 4,851 | 1,675 |
| 22 Aug 2022 | ₹365 | ₹375.3 | ₹223.8 | ₹238 | 2,426 | 1,975 |
| 23 Aug 2022 | ₹235.65 | ₹400 | ₹210.6 | ₹400 | 4,051 | 2,125 |
| 24 Aug 2022 | ₹378 | ₹536.3 | ₹303.75 | ₹471.6 | 4,176 | 3,100 |
| 25 Aug 2022 | ₹511.95 | ₹653.55 | ₹319.45 | ₹319.45 | 83,751 | 20,575 |
| 26 Aug 2022 | ₹465.35 | ₹533.4 | ₹342.85 | ₹422 | 1,83,552 | 29,700 |
| 29 Aug 2022 | ₹40.1 | ₹322 | ₹40.05 | ₹139.15 | 2,49,926 | 67,575 |
| 30 Aug 2022 | ₹160 | ₹619.75 | ₹160 | ₹585 | 13,90,926 | 2,02,300 |
| 1 Sept 2022 | ₹378.4 | ₹667.1 | ₹226.25 | ₹442 | 45,40,428 | 4,19,775 |
| 2 Sept 2022 | ₹441.1 | ₹559 | ₹360 | ₹436 | 4,58,32,853 | 7,71,350 |
| 5 Sept 2022 | ₹439.2 | ₹670 | ₹381.55 | ₹604.45 | 91,68,278 | 2,92,450 |
| 6 Sept 2022 | ₹528.7 | ₹785.65 | ₹450.9 | ₹490 | 35,78,851 | 2,52,800 |
| 7 Sept 2022 | ₹273.4 | ₹365 | ₹226.05 | ₹281.7 | 7,71,35,678 | 9,95,350 |
| 8 Sept 2022 | ₹350 | ₹880.4 | ₹350 | ₹807.25 | 73,17,803 | 1,24,275 |