NIFTY BANK 39,400 CE traded across 17 sessions from 17 Aug 2022 to 15 Sept 2022, with a life-high of ₹2,421.9 and a low of ₹222.6. Final close ₹1,806.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Aug 2022 | ₹1,300 | ₹1,300 | ₹1,300 | ₹1,300 | 26 | 0 |
| 19 Aug 2022 | ₹790.65 | ₹790.65 | ₹790.65 | ₹790.65 | 25 | 25 |
| 25 Aug 2022 | ₹720 | ₹977.85 | ₹645.55 | ₹772.5 | 1,401 | 625 |
| 26 Aug 2022 | ₹587.75 | ₹670 | ₹500 | ₹627.6 | 577 | 800 |
| 29 Aug 2022 | ₹389.9 | ₹389.9 | ₹222.6 | ₹242.45 | 1,526 | 1,175 |
| 30 Aug 2022 | ₹328.3 | ₹806.4 | ₹272.95 | ₹751 | 10,126 | 2,375 |
| 1 Sept 2022 | ₹499.95 | ₹840 | ₹499 | ₹631.95 | 26,827 | 6,475 |
| 2 Sept 2022 | ₹677.2 | ₹747.85 | ₹551.1 | ₹645 | 2,45,402 | 26,425 |
| 5 Sept 2022 | ₹630.05 | ₹875 | ₹630 | ₹825 | 94,527 | 17,100 |
| 6 Sept 2022 | ₹950 | ₹981.5 | ₹696.05 | ₹750.7 | 46,926 | 19,725 |
| 7 Sept 2022 | ₹600 | ₹651.95 | ₹509 | ₹570.2 | 12,26,878 | 1,33,950 |
| 8 Sept 2022 | ₹707.95 | ₹1,056.3 | ₹662.85 | ₹1,056.3 | 3,60,452 | 43,075 |
| 9 Sept 2022 | ₹1,078.9 | ₹1,350 | ₹1,039.2 | ₹1,137.1 | 86,201 | 30,900 |
| 12 Sept 2022 | ₹1,263.3 | ₹1,332.2 | ₹1,103.65 | ₹1,255.15 | 24,827 | 25,050 |
| 13 Sept 2022 | ₹1,413.1 | ₹1,510 | ₹1,355.2 | ₹1,476.7 | 8,476 | 23,825 |
| 14 Sept 2022 | ₹992.35 | ₹2,226.6 | ₹992.35 | ₹1,965.2 | 33,226 | 21,350 |
| 15 Sept 2022 | ₹2,310.75 | ₹2,421.9 | ₹1,787.6 | ₹1,806.8 | 20,951 | 11,000 |