NIFTY BANK 39,200 CE traded across 18 sessions from 25 Aug 2022 to 22 Sept 2022, with a life-high of ₹2,585 and a low of ₹300.05. Final close ₹1,427.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Aug 2022 | ₹1,268 | ₹1,268 | ₹840 | ₹840 | 2,803 | 1,425 |
| 26 Aug 2022 | ₹1,255.55 | ₹1,255.55 | ₹300.05 | ₹715.6 | 351 | 1,250 |
| 1 Sept 2022 | ₹1,461.4 | ₹1,461.4 | ₹782 | ₹893.95 | 451 | 1,450 |
| 2 Sept 2022 | ₹977 | ₹983.3 | ₹779.55 | ₹912.5 | 1,501 | 1,100 |
| 5 Sept 2022 | ₹1,002 | ₹1,161.5 | ₹1,001.95 | ₹1,156.4 | 826 | 1,025 |
| 6 Sept 2022 | ₹1,156.4 | ₹1,225.9 | ₹1,067 | ₹1,067 | 252 | 875 |
| 7 Sept 2022 | ₹913.5 | ₹913.5 | ₹843.65 | ₹896.4 | 1,026 | 700 |
| 8 Sept 2022 | ₹1,181.15 | ₹1,334.7 | ₹1,153.95 | ₹1,334.7 | 251 | 700 |
| 9 Sept 2022 | ₹1,521.95 | ₹1,645.7 | ₹1,386.95 | ₹1,498.75 | 1,876 | 900 |
| 12 Sept 2022 | ₹1,504.2 | ₹1,629.65 | ₹1,445.2 | ₹1,629.65 | 3,327 | 3,250 |
| 13 Sept 2022 | ₹1,661.8 | ₹1,834.3 | ₹1,661.75 | ₹1,834.3 | 202 | 3,300 |
| 14 Sept 2022 | ₹1,504.7 | ₹2,463.7 | ₹1,502.4 | ₹2,288.6 | 5,878 | 7,475 |
| 15 Sept 2022 | ₹2,585 | ₹2,585 | ₹2,058.1 | ₹2,058.1 | 11,151 | 5,900 |
| 16 Sept 2022 | ₹1,890 | ₹2,076.3 | ₹1,490 | ₹1,675 | 3,976 | 3,950 |
| 19 Sept 2022 | ₹1,474.5 | ₹2,012.15 | ₹1,474.5 | ₹1,800 | 2,876 | 3,425 |
| 20 Sept 2022 | ₹2,199.95 | ₹2,447.75 | ₹2,199.95 | ₹2,240.8 | 277 | 3,300 |
| 21 Sept 2022 | ₹2,172.3 | ₹2,197.5 | ₹1,769.4 | ₹1,769.4 | 2,326 | 1,900 |
| 22 Sept 2022 | ₹1,871.15 | ₹1,941.3 | ₹1,238.9 | ₹1,427.15 | 8,151 | 3,025 |