NIFTY BANK 39,500 CE traded across 22 sessions from 16 Aug 2022 to 15 Sept 2022, with a life-high of ₹2,327.6 and a low of ₹203. Final close ₹1,707.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 16 Aug 2022 | ₹800.25 | ₹800.3 | ₹800.25 | ₹800.3 | 152 | 0 |
| 17 Aug 2022 | ₹851.1 | ₹851.1 | ₹800.1 | ₹849 | 352 | 425 |
| 18 Aug 2022 | ₹815 | ₹982.6 | ₹815 | ₹980 | 1,101 | 700 |
| 19 Aug 2022 | ₹930.2 | ₹930.3 | ₹600 | ₹637.05 | 4,352 | 3,275 |
| 22 Aug 2022 | ₹500 | ₹500 | ₹300 | ₹305 | 8,626 | 5,675 |
| 23 Aug 2022 | ₹295.4 | ₹499.2 | ₹265.8 | ₹499.2 | 4,401 | 4,125 |
| 24 Aug 2022 | ₹436.85 | ₹589.6 | ₹400.35 | ₹581.55 | 4,626 | 4,500 |
| 25 Aug 2022 | ₹588.65 | ₹720 | ₹445 | ₹457.8 | 12,852 | 7,050 |
| 26 Aug 2022 | ₹573 | ₹623.95 | ₹450 | ₹540 | 14,902 | 8,900 |
| 29 Aug 2022 | ₹230.5 | ₹264.3 | ₹203 | ₹218 | 38,926 | 16,700 |
| 30 Aug 2022 | ₹232 | ₹712.8 | ₹232 | ₹687 | 1,04,602 | 30,950 |
| 1 Sept 2022 | ₹686 | ₹793.55 | ₹407.2 | ₹574 | 1,97,301 | 66,225 |
| 2 Sept 2022 | ₹590.05 | ₹688.5 | ₹501.5 | ₹577.05 | 7,02,677 | 1,77,000 |
| 5 Sept 2022 | ₹563.7 | ₹811.8 | ₹512.65 | ₹756 | 5,09,928 | 1,84,575 |
| 6 Sept 2022 | ₹800 | ₹910 | ₹635 | ₹683 | 5,48,351 | 1,77,250 |
| 7 Sept 2022 | ₹588.45 | ₹592 | ₹462.5 | ₹520 | 29,99,627 | 4,61,775 |
| 8 Sept 2022 | ₹625.05 | ₹980 | ₹600 | ₹971 | 20,48,128 | 3,05,175 |
| 9 Sept 2022 | ₹1,082.7 | ₹1,262 | ₹955.9 | ₹1,043.2 | 7,15,002 | 2,08,225 |
| 12 Sept 2022 | ₹1,108.3 | ₹1,253.4 | ₹1,005.55 | ₹1,171.55 | 7,27,026 | 1,46,025 |
| 13 Sept 2022 | ₹1,340 | ₹1,425 | ₹1,250.3 | ₹1,392.35 | 3,43,676 | 91,800 |
| 14 Sept 2022 | ₹902.95 | ₹2,141.6 | ₹899.9 | ₹1,874.9 | 2,42,802 | 55,975 |
| 15 Sept 2022 | ₹2,100 | ₹2,327.6 | ₹1,659.05 | ₹1,707.5 | 60,826 | 40,400 |