NIFTY BANK 40,000 CE traded across 20 sessions from 25 Aug 2022 to 22 Sept 2022, with a life-high of ₹1,890.9 and a low of ₹101. Final close ₹630.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Aug 2022 | ₹800 | ₹800 | ₹361 | ₹361 | 1,926 | 1,650 |
| 26 Aug 2022 | ₹515 | ₹531 | ₹365 | ₹450 | 1,076 | 1,975 |
| 29 Aug 2022 | ₹101 | ₹301 | ₹101 | ₹197.8 | 4,376 | 5,050 |
| 30 Aug 2022 | ₹248.5 | ₹584.45 | ₹246.75 | ₹560 | 13,503 | 5,850 |
| 1 Sept 2022 | ₹407.5 | ₹668 | ₹360 | ₹497.8 | 16,326 | 7,675 |
| 2 Sept 2022 | ₹560 | ₹560 | ₹440 | ₹490.3 | 9,701 | 9,225 |
| 5 Sept 2022 | ₹526.95 | ₹686.95 | ₹482.5 | ₹647 | 28,027 | 16,600 |
| 6 Sept 2022 | ₹675.4 | ₹770.9 | ₹554.95 | ₹595 | 30,876 | 24,275 |
| 7 Sept 2022 | ₹470.4 | ₹529 | ₹440.45 | ₹489.55 | 55,652 | 33,175 |
| 8 Sept 2022 | ₹558.5 | ₹831.95 | ₹548 | ₹825 | 1,46,076 | 57,450 |
| 9 Sept 2022 | ₹966.15 | ₹1,033.6 | ₹809.4 | ₹879.85 | 1,33,401 | 60,025 |
| 12 Sept 2022 | ₹974 | ₹1,025.9 | ₹847.5 | ₹968.2 | 99,477 | 60,100 |
| 13 Sept 2022 | ₹1,044 | ₹1,140.65 | ₹1,027.15 | ₹1,115 | 72,177 | 50,600 |
| 14 Sept 2022 | ₹774.15 | ₹1,761.55 | ₹759.2 | ₹1,537.1 | 2,26,352 | 52,350 |
| 15 Sept 2022 | ₹1,699.95 | ₹1,890.9 | ₹1,337.55 | ₹1,367 | 1,64,252 | 79,125 |
| 16 Sept 2022 | ₹1,225.35 | ₹1,290.65 | ₹836 | ₹1,005 | 11,47,376 | 1,19,225 |
| 19 Sept 2022 | ₹939.7 | ₹1,304.3 | ₹791.85 | ₹1,091.05 | 10,20,752 | 1,15,950 |
| 20 Sept 2022 | ₹1,326.15 | ₹1,709.2 | ₹1,303.3 | ₹1,460.55 | 2,15,202 | 86,025 |
| 21 Sept 2022 | ₹1,346.9 | ₹1,523.6 | ₹1,002.55 | ₹1,266.45 | 6,31,126 | 58,725 |
| 22 Sept 2022 | ₹986.35 | ₹1,180 | ₹395.25 | ₹630 | 46,87,351 | 79,225 |