NIFTY BANK 40,000 CE traded across 22 sessions from 16 Aug 2022 to 15 Sept 2022, with a life-high of ₹1,835 and a low of ₹120.1. Final close ₹1,210.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 16 Aug 2022 | ₹622 | ₹626.9 | ₹503.35 | ₹545.3 | 451 | 175 |
| 17 Aug 2022 | ₹640 | ₹645.35 | ₹640 | ₹642 | 226 | 250 |
| 18 Aug 2022 | ₹643 | ₹655.05 | ₹643 | ₹655.05 | 201 | 325 |
| 19 Aug 2022 | ₹600 | ₹618.8 | ₹505.75 | ₹505.75 | 326 | 550 |
| 22 Aug 2022 | ₹310 | ₹310.05 | ₹205 | ₹205 | 1,052 | 1,075 |
| 23 Aug 2022 | ₹205 | ₹270 | ₹175.1 | ₹270 | 2,626 | 2,025 |
| 24 Aug 2022 | ₹270 | ₹399.9 | ₹238.35 | ₹399.9 | 4,076 | 3,200 |
| 25 Aug 2022 | ₹381 | ₹480.3 | ₹273.5 | ₹273.5 | 16,001 | 10,950 |
| 26 Aug 2022 | ₹400 | ₹422.75 | ₹290 | ₹325.05 | 18,926 | 12,700 |
| 29 Aug 2022 | ₹127.1 | ₹160 | ₹120.1 | ₹125 | 56,001 | 27,475 |
| 30 Aug 2022 | ₹148.95 | ₹490 | ₹143.1 | ₹441.5 | 1,15,228 | 31,075 |
| 1 Sept 2022 | ₹319.95 | ₹517 | ₹254.8 | ₹350 | 2,09,377 | 68,150 |
| 2 Sept 2022 | ₹383.3 | ₹438.95 | ₹303.85 | ₹361.5 | 6,15,327 | 1,17,900 |
| 5 Sept 2022 | ₹344.95 | ₹520.85 | ₹344.95 | ₹480 | 10,59,452 | 2,64,750 |
| 6 Sept 2022 | ₹514.95 | ₹599 | ₹388.35 | ₹415 | 20,54,878 | 4,42,525 |
| 7 Sept 2022 | ₹323.5 | ₹346.4 | ₹263.7 | ₹294 | 20,29,053 | 5,14,125 |
| 8 Sept 2022 | ₹343.6 | ₹625 | ₹341.1 | ₹625 | 1,00,34,953 | 7,93,300 |
| 9 Sept 2022 | ₹710 | ₹843 | ₹595.05 | ₹666 | 83,19,227 | 5,78,550 |
| 12 Sept 2022 | ₹723.2 | ₹819.95 | ₹623 | ₹743 | 34,51,352 | 4,50,075 |
| 13 Sept 2022 | ₹849.8 | ₹959 | ₹804.6 | ₹919 | 19,09,001 | 3,56,575 |
| 14 Sept 2022 | ₹517.9 | ₹1,656.2 | ₹489 | ₹1,389.95 | 41,95,728 | 5,79,825 |
| 15 Sept 2022 | ₹1,535 | ₹1,835 | ₹1,156.75 | ₹1,210 | 6,73,753 | 4,16,350 |