NIFTY BANK 39,000 CE traded across 21 sessions from 17 Aug 2022 to 15 Sept 2022, with a life-high of ₹2,834.15 and a low of ₹258.2. Final close ₹2,209.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Aug 2022 | ₹783.75 | ₹1,143.55 | ₹783.75 | ₹1,143.55 | 126 | 50 |
| 18 Aug 2022 | ₹1,200 | ₹1,200 | ₹1,195.95 | ₹1,195.95 | 76 | 75 |
| 19 Aug 2022 | ₹1,241.05 | ₹1,703 | ₹887.2 | ₹932.45 | 2,227 | 1,675 |
| 22 Aug 2022 | ₹950 | ₹950 | ₹454 | ₹495 | 5,526 | 3,250 |
| 23 Aug 2022 | ₹440.7 | ₹714 | ₹400 | ₹714 | 4,576 | 2,650 |
| 24 Aug 2022 | ₹683.05 | ₹875 | ₹600 | ₹875 | 5,751 | 3,150 |
| 25 Aug 2022 | ₹874.35 | ₹1,050 | ₹630.35 | ₹630.35 | 20,301 | 14,750 |
| 26 Aug 2022 | ₹850 | ₹903.05 | ₹525 | ₹782.8 | 34,076 | 14,350 |
| 29 Aug 2022 | ₹700 | ₹700 | ₹310.8 | ₹375 | 51,676 | 23,650 |
| 30 Aug 2022 | ₹258.2 | ₹1,048.45 | ₹258.2 | ₹1,007.9 | 80,876 | 23,075 |
| 1 Sept 2022 | ₹666.05 | ₹1,261.5 | ₹650.4 | ₹854.4 | 1,02,377 | 28,475 |
| 2 Sept 2022 | ₹950.05 | ₹998 | ₹770.7 | ₹883.75 | 1,61,328 | 37,250 |
| 5 Sept 2022 | ₹883.75 | ₹1,152.75 | ₹710 | ₹1,099.75 | 82,201 | 28,000 |
| 6 Sept 2022 | ₹1,203 | ₹1,276 | ₹952.05 | ₹1,019.95 | 1,06,276 | 34,925 |
| 7 Sept 2022 | ₹786.65 | ₹915.75 | ₹731 | ₹844.8 | 3,97,576 | 54,275 |
| 8 Sept 2022 | ₹1,002.45 | ₹1,395.85 | ₹947 | ₹1,395.85 | 2,88,828 | 68,150 |
| 9 Sept 2022 | ₹1,592.9 | ₹1,720 | ₹1,379 | ₹1,489.25 | 2,12,926 | 62,475 |
| 12 Sept 2022 | ₹1,606.95 | ₹1,724.65 | ₹1,446.65 | ₹1,630 | 75,327 | 57,525 |
| 13 Sept 2022 | ₹1,805 | ₹1,918.75 | ₹1,686.3 | ₹1,907.2 | 56,002 | 47,550 |
| 14 Sept 2022 | ₹1,447.2 | ₹2,628 | ₹1,447.2 | ₹2,370.9 | 1,10,301 | 35,800 |
| 15 Sept 2022 | ₹2,625 | ₹2,834.15 | ₹2,158.3 | ₹2,209.45 | 46,151 | 27,400 |