NIFTY BANK 40,200 CE traded across 18 sessions from 10 Aug 2022 to 8 Sept 2022, with a life-high of ₹492.35 and a low of ₹3.7. Final close ₹8.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 Aug 2022 | ₹51 | ₹51 | ₹51 | ₹51 | 126 | 0 |
| 16 Aug 2022 | ₹349.75 | ₹388.7 | ₹344.3 | ₹388.7 | 376 | 375 |
| 17 Aug 2022 | ₹388.55 | ₹431.9 | ₹388.55 | ₹413.45 | 251 | 275 |
| 18 Aug 2022 | ₹480 | ₹492.35 | ₹461.95 | ₹461.95 | 126 | 275 |
| 19 Aug 2022 | ₹266.45 | ₹278.15 | ₹250 | ₹278.15 | 376 | 575 |
| 22 Aug 2022 | ₹217.3 | ₹218.6 | ₹99.75 | ₹103.15 | 2,077 | 925 |
| 23 Aug 2022 | ₹80.55 | ₹147 | ₹80.4 | ₹147 | 4,451 | 2,825 |
| 24 Aug 2022 | ₹147 | ₹198.75 | ₹113.4 | ₹189.2 | 3,326 | 3,475 |
| 25 Aug 2022 | ₹207.85 | ₹275.1 | ₹101.85 | ₹101.85 | 25,527 | 8,350 |
| 26 Aug 2022 | ₹188 | ₹214.2 | ₹129.8 | ₹164.95 | 1,02,551 | 20,550 |
| 29 Aug 2022 | ₹92 | ₹92 | ₹37.45 | ₹45.45 | 89,451 | 23,925 |
| 30 Aug 2022 | ₹51.85 | ₹222.75 | ₹46.35 | ₹210.2 | 5,75,176 | 91,575 |
| 1 Sept 2022 | ₹143 | ₹271.65 | ₹83.4 | ₹139.25 | 30,24,251 | 6,70,150 |
| 2 Sept 2022 | ₹140.5 | ₹197.65 | ₹101 | ₹129.95 | 1,37,21,277 | 8,81,150 |
| 5 Sept 2022 | ₹101.8 | ₹218.35 | ₹101.5 | ₹179.55 | 2,17,58,227 | 10,13,150 |
| 6 Sept 2022 | ₹186.05 | ₹266 | ₹97.7 | ₹117.75 | 3,97,64,878 | 13,13,175 |
| 7 Sept 2022 | ₹89.1 | ₹89.1 | ₹23.5 | ₹25.65 | 3,29,23,428 | 19,50,750 |
| 8 Sept 2022 | ₹25 | ₹109 | ₹3.7 | ₹8.3 | 37,58,63,753 | 33,86,000 |