NIFTY BANK 39,200 CE traded across 19 sessions from 17 Aug 2022 to 15 Sept 2022, with a life-high of ₹2,594 and a low of ₹194.05. Final close ₹1,994.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Aug 2022 | ₹959.2 | ₹1,013.05 | ₹959.2 | ₹976.25 | 151 | 100 |
| 18 Aug 2022 | ₹976.25 | ₹976.25 | ₹976.25 | ₹976.25 | 26 | 100 |
| 23 Aug 2022 | ₹457.2 | ₹494.8 | ₹445.3 | ₹445.3 | 326 | 100 |
| 24 Aug 2022 | ₹682 | ₹716.15 | ₹682 | ₹716.15 | 101 | 225 |
| 25 Aug 2022 | ₹644 | ₹905.95 | ₹579.05 | ₹579.05 | 1,901 | 550 |
| 26 Aug 2022 | ₹709.25 | ₹800 | ₹602.7 | ₹800 | 5,076 | 1,225 |
| 29 Aug 2022 | ₹819.95 | ₹819.95 | ₹281.45 | ₹298 | 3,326 | 2,325 |
| 30 Aug 2022 | ₹194.2 | ₹901.1 | ₹194.05 | ₹873.1 | 16,627 | 3,225 |
| 1 Sept 2022 | ₹360.1 | ₹1,000 | ₹360.1 | ₹746.1 | 35,401 | 5,475 |
| 2 Sept 2022 | ₹787.95 | ₹867.15 | ₹658.4 | ₹738.35 | 1,00,952 | 12,525 |
| 5 Sept 2022 | ₹782.55 | ₹1,015.95 | ₹782.55 | ₹959.75 | 37,101 | 14,800 |
| 6 Sept 2022 | ₹1,116.75 | ₹1,120.1 | ₹822.2 | ₹877.9 | 31,826 | 8,775 |
| 7 Sept 2022 | ₹668.95 | ₹777.5 | ₹619.4 | ₹719.85 | 1,73,777 | 23,325 |
| 8 Sept 2022 | ₹820 | ₹1,220.75 | ₹807.6 | ₹1,220.75 | 72,377 | 19,150 |
| 9 Sept 2022 | ₹1,415 | ₹1,531 | ₹1,216.35 | ₹1,308.5 | 25,826 | 17,050 |
| 12 Sept 2022 | ₹1,432.35 | ₹1,529 | ₹1,297.25 | ₹1,437 | 15,826 | 15,450 |
| 13 Sept 2022 | ₹1,547.7 | ₹1,695 | ₹1,492.45 | ₹1,661.15 | 3,151 | 14,475 |
| 14 Sept 2022 | ₹1,193.8 | ₹2,421.7 | ₹1,193.8 | ₹2,156.65 | 4,651 | 12,950 |
| 15 Sept 2022 | ₹2,430 | ₹2,594 | ₹1,986.85 | ₹1,994.7 | 11,576 | 8,075 |