NIFTY BANK 43,000 CE traded across 20 sessions from 10 Aug 2022 to 8 Sept 2022, with a life-high of ₹89.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 Aug 2022 | ₹89.8 | ₹89.8 | ₹34.95 | ₹37.6 | 401 | 350 |
| 11 Aug 2022 | ₹47 | ₹47 | ₹40.1 | ₹45 | 576 | 625 |
| 12 Aug 2022 | ₹45.35 | ₹45.35 | ₹31 | ₹39 | 702 | 975 |
| 16 Aug 2022 | ₹39.7 | ₹42 | ₹32.5 | ₹34.95 | 1,252 | 1,650 |
| 17 Aug 2022 | ₹33.95 | ₹38.25 | ₹30 | ₹38.25 | 1,201 | 2,075 |
| 18 Aug 2022 | ₹38.55 | ₹42 | ₹32 | ₹35 | 1,826 | 2,750 |
| 19 Aug 2022 | ₹34 | ₹34 | ₹21 | ₹23 | 6,802 | 3,300 |
| 22 Aug 2022 | ₹15.85 | ₹30 | ₹15.85 | ₹23 | 11,201 | 11,100 |
| 23 Aug 2022 | ₹19.7 | ₹30 | ₹18.7 | ₹20.2 | 25,751 | 18,400 |
| 24 Aug 2022 | ₹18.85 | ₹20.05 | ₹15 | ₹19.25 | 16,776 | 22,100 |
| 25 Aug 2022 | ₹17.3 | ₹19.25 | ₹11.85 | ₹11.85 | 12,401 | 23,475 |
| 26 Aug 2022 | ₹14.8 | ₹17.35 | ₹9.7 | ₹12.5 | 35,551 | 24,250 |
| 29 Aug 2022 | ₹10.8 | ₹10.8 | ₹6.5 | ₹7.65 | 55,252 | 20,475 |
| 30 Aug 2022 | ₹7.8 | ₹9 | ₹6 | ₹7.2 | 1,10,102 | 38,275 |
| 1 Sept 2022 | ₹10 | ₹10 | ₹4.3 | ₹4.45 | 10,68,628 | 2,71,025 |
| 2 Sept 2022 | ₹4.75 | ₹5.75 | ₹3.95 | ₹3.95 | 54,09,102 | 6,27,500 |
| 5 Sept 2022 | ₹3.95 | ₹4.35 | ₹3 | ₹3.1 | 49,66,276 | 7,93,925 |
| 6 Sept 2022 | ₹3 | ₹4.3 | ₹2.75 | ₹4 | 74,82,027 | 15,69,575 |
| 7 Sept 2022 | ₹4.05 | ₹4.8 | ₹1.95 | ₹2.45 | 73,66,327 | 12,99,150 |
| 8 Sept 2022 | ₹1.95 | ₹2.4 | ₹0.05 | ₹0.05 | 60,29,927 | 3,84,375 |