NIFTY BANK 39,700 CE traded across 19 sessions from 16 Aug 2022 to 15 Sept 2022, with a life-high of ₹2,119.15 and a low of ₹159. Final close ₹1,506.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 16 Aug 2022 | ₹594.8 | ₹594.8 | ₹594.8 | ₹594.8 | 76 | 0 |
| 18 Aug 2022 | ₹733.9 | ₹733.9 | ₹733.9 | ₹733.9 | 76 | 75 |
| 22 Aug 2022 | ₹500 | ₹500 | ₹270 | ₹312.65 | 751 | 100 |
| 23 Aug 2022 | ₹281.35 | ₹295.45 | ₹281.35 | ₹295.45 | 126 | 125 |
| 25 Aug 2022 | ₹800 | ₹800 | ₹450.9 | ₹450.9 | 426 | 300 |
| 26 Aug 2022 | ₹430 | ₹485 | ₹413.7 | ₹413.7 | 151 | 350 |
| 29 Aug 2022 | ₹183.6 | ₹192.8 | ₹159 | ₹159 | 276 | 400 |
| 30 Aug 2022 | ₹200 | ₹622.45 | ₹200 | ₹589 | 6,701 | 1,950 |
| 1 Sept 2022 | ₹399.95 | ₹674.05 | ₹349.45 | ₹480 | 42,002 | 9,750 |
| 2 Sept 2022 | ₹451 | ₹600 | ₹416.85 | ₹484 | 1,01,652 | 15,825 |
| 5 Sept 2022 | ₹484.95 | ₹693.9 | ₹484.95 | ₹650 | 4,89,077 | 56,100 |
| 6 Sept 2022 | ₹633.7 | ₹777.25 | ₹530 | ₹568 | 6,57,052 | 1,15,525 |
| 7 Sept 2022 | ₹519.75 | ₹519.75 | ₹375.95 | ₹422 | 8,35,676 | 2,12,025 |
| 8 Sept 2022 | ₹550 | ₹827.65 | ₹488.1 | ₹825 | 12,90,203 | 61,875 |
| 9 Sept 2022 | ₹949 | ₹1,087.05 | ₹804.3 | ₹884.6 | 2,44,401 | 35,275 |
| 12 Sept 2022 | ₹991.25 | ₹1,074.35 | ₹844.65 | ₹995 | 69,602 | 32,375 |
| 13 Sept 2022 | ₹1,127.15 | ₹1,230.35 | ₹1,071.55 | ₹1,194.85 | 48,151 | 28,050 |
| 14 Sept 2022 | ₹794.4 | ₹1,932.9 | ₹790.85 | ₹1,680.3 | 42,401 | 20,600 |
| 15 Sept 2022 | ₹1,840.45 | ₹2,119.15 | ₹1,473.15 | ₹1,506.75 | 35,577 | 13,425 |