NIFTY BANK 40,500 CE traded across 21 sessions from 17 Aug 2022 to 15 Sept 2022, with a life-high of ₹1,343.95 and a low of ₹71.8. Final close ₹708.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Aug 2022 | ₹435.45 | ₹471.9 | ₹435.45 | ₹471.9 | 151 | 50 |
| 18 Aug 2022 | ₹494.1 | ₹518.85 | ₹494.1 | ₹518.7 | 176 | 250 |
| 19 Aug 2022 | ₹506 | ₹506 | ₹350 | ₹375.05 | 1,076 | 725 |
| 22 Aug 2022 | ₹300.85 | ₹300.85 | ₹105.05 | ₹139.55 | 601 | 900 |
| 23 Aug 2022 | ₹125 | ₹161 | ₹110.75 | ₹161 | 626 | 925 |
| 24 Aug 2022 | ₹163.15 | ₹223.4 | ₹132.1 | ₹223.4 | 1,701 | 1,800 |
| 25 Aug 2022 | ₹223.4 | ₹375 | ₹170 | ₹170 | 3,151 | 2,000 |
| 26 Aug 2022 | ₹250 | ₹264.5 | ₹174.95 | ₹210 | 13,626 | 7,675 |
| 29 Aug 2022 | ₹73 | ₹93.3 | ₹71.8 | ₹74 | 18,051 | 10,775 |
| 30 Aug 2022 | ₹73.95 | ₹599 | ₹73.95 | ₹319.4 | 1,03,851 | 21,500 |
| 1 Sept 2022 | ₹237.55 | ₹326.95 | ₹144.55 | ₹203 | 1,56,901 | 38,000 |
| 2 Sept 2022 | ₹200.25 | ₹258.85 | ₹169.65 | ₹200.85 | 4,86,551 | 96,925 |
| 5 Sept 2022 | ₹196.35 | ₹300 | ₹180.55 | ₹277.8 | 6,90,128 | 1,80,025 |
| 6 Sept 2022 | ₹291.25 | ₹352.95 | ₹210 | ₹228.95 | 13,04,202 | 3,31,700 |
| 7 Sept 2022 | ₹168.8 | ₹179.1 | ₹135.45 | ₹148 | 18,72,578 | 4,05,375 |
| 8 Sept 2022 | ₹177.1 | ₹353.5 | ₹167.35 | ₹350 | 65,39,351 | 8,44,325 |
| 9 Sept 2022 | ₹404.4 | ₹498.7 | ₹320.15 | ₹368.1 | 6,73,22,828 | 28,89,600 |
| 12 Sept 2022 | ₹402 | ₹458.6 | ₹328.65 | ₹406 | 5,49,33,827 | 24,83,400 |
| 13 Sept 2022 | ₹456.25 | ₹545 | ₹435.1 | ₹515 | 2,32,46,552 | 10,40,400 |
| 14 Sept 2022 | ₹250 | ₹1,170 | ₹182.15 | ₹909.75 | 3,69,27,378 | 5,02,725 |
| 15 Sept 2022 | ₹1,024.85 | ₹1,343.95 | ₹672.45 | ₹708.65 | 18,31,927 | 3,07,450 |