NIFTY BANK 39,300 CE traded across 20 sessions from 16 Aug 2022 to 15 Sept 2022, with a life-high of ₹2,330 and a low of ₹246.95. Final close ₹1,939.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 16 Aug 2022 | ₹1,353.95 | ₹1,353.95 | ₹1,353.95 | ₹1,353.95 | 76 | 0 |
| 17 Aug 2022 | ₹946.3 | ₹995 | ₹946.3 | ₹995 | 252 | 100 |
| 18 Aug 2022 | ₹1,040.45 | ₹1,040.45 | ₹893.35 | ₹1,000 | 201 | 125 |
| 19 Aug 2022 | ₹850 | ₹850 | ₹850 | ₹850 | 76 | 175 |
| 23 Aug 2022 | ₹455.55 | ₹455.55 | ₹383.45 | ₹383.45 | 51 | 200 |
| 25 Aug 2022 | ₹699.8 | ₹832.9 | ₹614.2 | ₹614.2 | 1,326 | 775 |
| 26 Aug 2022 | ₹676.65 | ₹726.25 | ₹519 | ₹639.3 | 7,026 | 2,700 |
| 29 Aug 2022 | ₹247.4 | ₹315.5 | ₹246.95 | ₹268 | 3,776 | 2,900 |
| 30 Aug 2022 | ₹333.5 | ₹838.95 | ₹333.45 | ₹803.55 | 21,777 | 6,825 |
| 1 Sept 2022 | ₹795.3 | ₹998.95 | ₹540 | ₹683 | 53,351 | 13,600 |
| 2 Sept 2022 | ₹720 | ₹809.1 | ₹604.2 | ₹689.15 | 2,35,903 | 18,250 |
| 5 Sept 2022 | ₹695 | ₹947 | ₹695 | ₹891.05 | 46,052 | 14,975 |
| 6 Sept 2022 | ₹1,010.7 | ₹1,054.15 | ₹759.1 | ₹812.4 | 26,051 | 14,625 |
| 7 Sept 2022 | ₹681.65 | ₹712 | ₹564.75 | ₹650 | 5,31,752 | 60,225 |
| 8 Sept 2022 | ₹799.95 | ₹1,135.05 | ₹735.6 | ₹1,128.1 | 1,85,051 | 21,375 |
| 9 Sept 2022 | ₹1,329.15 | ₹1,441.35 | ₹1,118.75 | ₹1,220.85 | 36,076 | 18,700 |
| 12 Sept 2022 | ₹1,331.15 | ₹1,437.45 | ₹1,183 | ₹1,343.55 | 17,451 | 18,100 |
| 13 Sept 2022 | ₹1,450.05 | ₹1,609.4 | ₹1,383.35 | ₹1,577.55 | 5,001 | 17,400 |
| 14 Sept 2022 | ₹1,238.3 | ₹2,330 | ₹1,213.55 | ₹2,059.8 | 4,702 | 17,350 |
| 15 Sept 2022 | ₹2,080.15 | ₹2,210.4 | ₹1,872 | ₹1,939.85 | 8,352 | 13,800 |