NIFTY BANK 39,000 CE traded across 19 sessions from 26 Aug 2022 to 22 Sept 2022, with a life-high of ₹2,800 and a low of ₹430.4. Final close ₹1,633.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2022 | ₹1,357.25 | ₹1,357.25 | ₹1,220 | ₹1,220 | 176 | 100 |
| 29 Aug 2022 | ₹590.7 | ₹590.7 | ₹430.4 | ₹430.4 | 4,701 | 3,900 |
| 30 Aug 2022 | ₹522.2 | ₹1,170.05 | ₹522.2 | ₹1,123.8 | 4,501 | 5,625 |
| 1 Sept 2022 | ₹809.95 | ₹1,246.05 | ₹809.95 | ₹989.5 | 2,301 | 6,050 |
| 2 Sept 2022 | ₹1,095.05 | ₹1,100 | ₹931.4 | ₹1,023.55 | 2,601 | 6,025 |
| 5 Sept 2022 | ₹1,078.35 | ₹1,320 | ₹1,078.35 | ₹1,281.4 | 2,201 | 5,875 |
| 6 Sept 2022 | ₹817.85 | ₹1,368 | ₹817.85 | ₹1,212.6 | 526 | 5,750 |
| 7 Sept 2022 | ₹961.05 | ₹1,084.05 | ₹944.35 | ₹1,001.2 | 7,477 | 6,175 |
| 8 Sept 2022 | ₹1,100 | ₹1,548.85 | ₹1,100 | ₹1,503.75 | 3,601 | 6,475 |
| 9 Sept 2022 | ₹1,561.2 | ₹1,838.15 | ₹1,560.75 | ₹1,625.15 | 10,076 | 4,175 |
| 12 Sept 2022 | ₹1,629.3 | ₹1,833.65 | ₹1,604.65 | ₹1,764 | 1,776 | 4,350 |
| 13 Sept 2022 | ₹1,861 | ₹1,993.35 | ₹1,833.4 | ₹1,993 | 8,676 | 7,725 |
| 14 Sept 2022 | ₹1,499.8 | ₹2,653.95 | ₹1,499.8 | ₹2,432.55 | 25,526 | 10,400 |
| 15 Sept 2022 | ₹2,650 | ₹2,800 | ₹2,250 | ₹2,276.8 | 12,001 | 17,125 |
| 16 Sept 2022 | ₹2,100.45 | ₹2,189.35 | ₹1,640 | ₹1,863.45 | 39,951 | 21,000 |
| 19 Sept 2022 | ₹1,740.2 | ₹2,217 | ₹1,624.85 | ₹2,007 | 50,626 | 18,850 |
| 20 Sept 2022 | ₹2,304 | ₹2,660 | ₹2,304 | ₹2,443 | 10,751 | 17,300 |
| 21 Sept 2022 | ₹2,447.95 | ₹2,485.05 | ₹1,936.85 | ₹2,228.75 | 15,452 | 12,775 |
| 22 Sept 2022 | ₹1,850 | ₹2,166.85 | ₹1,376.7 | ₹1,633 | 32,751 | 9,900 |