NIFTY BANK 39,500 CE traded across 20 sessions from 10 Aug 2022 to 8 Sept 2022, with a life-high of ₹869.7 and a low of ₹98.7. Final close ₹708.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 Aug 2022 | ₹363.55 | ₹390 | ₹363.55 | ₹390 | 51 | 175 |
| 11 Aug 2022 | ₹515.1 | ₹555.3 | ₹515.1 | ₹555.3 | 151 | 300 |
| 12 Aug 2022 | ₹560 | ₹587.55 | ₹555 | ₹587.55 | 301 | 575 |
| 16 Aug 2022 | ₹650 | ₹725.2 | ₹592.95 | ₹661 | 2,226 | 1,050 |
| 17 Aug 2022 | ₹688.15 | ₹760 | ₹650 | ₹729.75 | 5,201 | 2,000 |
| 18 Aug 2022 | ₹726.2 | ₹850 | ₹670.5 | ₹850 | 9,226 | 3,325 |
| 19 Aug 2022 | ₹869.7 | ₹869.7 | ₹450.15 | ₹473.85 | 42,401 | 10,950 |
| 22 Aug 2022 | ₹364.45 | ₹370 | ₹202.55 | ₹208.65 | 52,776 | 22,225 |
| 23 Aug 2022 | ₹197.6 | ₹360.9 | ₹154.3 | ₹360.9 | 87,226 | 37,400 |
| 24 Aug 2022 | ₹294.6 | ₹441.95 | ₹260 | ₹428.15 | 1,31,302 | 44,725 |
| 25 Aug 2022 | ₹463.1 | ₹584.95 | ₹290 | ₹309 | 3,38,853 | 1,09,525 |
| 26 Aug 2022 | ₹365 | ₹481.8 | ₹303.9 | ₹379.7 | 5,90,952 | 1,51,150 |
| 29 Aug 2022 | ₹215.8 | ₹222.85 | ₹98.7 | ₹113.5 | 12,91,451 | 2,45,000 |
| 30 Aug 2022 | ₹100 | ₹555 | ₹100 | ₹530 | 42,36,452 | 5,75,125 |
| 1 Sept 2022 | ₹443 | ₹605.05 | ₹207.05 | ₹391.05 | 1,16,40,302 | 11,36,525 |
| 2 Sept 2022 | ₹421.95 | ₹501 | ₹316.3 | ₹383.35 | 7,10,19,053 | 20,40,550 |
| 5 Sept 2022 | ₹383.5 | ₹599 | ₹337.15 | ₹535 | 3,40,63,003 | 10,94,900 |
| 6 Sept 2022 | ₹566.6 | ₹705.6 | ₹389.45 | ₹425 | 2,23,76,927 | 14,30,825 |
| 7 Sept 2022 | ₹327.9 | ₹327.9 | ₹180.05 | ₹227 | 12,04,40,578 | 32,99,150 |
| 8 Sept 2022 | ₹313.55 | ₹781.35 | ₹291.6 | ₹708 | 2,69,47,803 | 3,01,725 |