NIFTY BANK 40,000 CE traded across 20 sessions from 10 Aug 2022 to 8 Sept 2022, with a life-high of ₹588.2 and a low of ₹47.15. Final close ₹207.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 Aug 2022 | ₹231.25 | ₹231.25 | ₹231.25 | ₹231.25 | 26 | 275 |
| 11 Aug 2022 | ₹386.75 | ₹386.75 | ₹348.5 | ₹348.5 | 551 | 425 |
| 12 Aug 2022 | ₹349 | ₹387.95 | ₹316.55 | ₹379 | 701 | 650 |
| 16 Aug 2022 | ₹430 | ₹498.3 | ₹410 | ₹448 | 3,176 | 2,400 |
| 17 Aug 2022 | ₹469.55 | ₹511.95 | ₹430 | ₹498 | 5,276 | 3,225 |
| 18 Aug 2022 | ₹476 | ₹582 | ₹466 | ₹579 | 5,626 | 4,800 |
| 19 Aug 2022 | ₹585 | ₹588.2 | ₹291.2 | ₹297.55 | 32,977 | 11,925 |
| 22 Aug 2022 | ₹290 | ₹290 | ₹120.35 | ₹123.85 | 86,502 | 36,675 |
| 23 Aug 2022 | ₹97.8 | ₹200 | ₹90.8 | ₹194.5 | 1,42,301 | 42,075 |
| 24 Aug 2022 | ₹150 | ₹265 | ₹146.8 | ₹253 | 1,45,178 | 45,775 |
| 25 Aug 2022 | ₹237.75 | ₹349.65 | ₹160 | ₹160 | 4,48,176 | 1,19,325 |
| 26 Aug 2022 | ₹228.9 | ₹274.4 | ₹165.4 | ₹225 | 9,85,577 | 1,69,025 |
| 29 Aug 2022 | ₹69.2 | ₹100.3 | ₹48.3 | ₹56.1 | 14,97,452 | 2,38,875 |
| 30 Aug 2022 | ₹62.85 | ₹296.7 | ₹58.2 | ₹284.2 | 37,28,428 | 4,83,650 |
| 1 Sept 2022 | ₹148.65 | ₹349.3 | ₹118.7 | ₹195 | 87,33,076 | 12,12,475 |
| 2 Sept 2022 | ₹195.5 | ₹266.45 | ₹146 | ₹183.75 | 4,05,87,653 | 17,06,325 |
| 5 Sept 2022 | ₹160 | ₹305 | ₹147.4 | ₹258.8 | 6,64,12,328 | 27,42,450 |
| 6 Sept 2022 | ₹275.45 | ₹370 | ₹156 | ₹177 | 11,01,37,526 | 33,59,250 |
| 7 Sept 2022 | ₹139.8 | ₹139.8 | ₹47.15 | ₹56.45 | 7,33,46,803 | 35,12,175 |
| 8 Sept 2022 | ₹89.7 | ₹284.25 | ₹57.5 | ₹207.55 | 29,52,60,853 | 13,33,625 |