NIFTY BANK 40,500 CE traded across 18 sessions from 26 Aug 2022 to 22 Sept 2022, with a life-high of ₹1,450 and a low of ₹77.6. Final close ₹130.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Aug 2022 | ₹306 | ₹306 | ₹306 | ₹306 | 26 | 0 |
| 30 Aug 2022 | ₹389.9 | ₹409.45 | ₹389.9 | ₹409.45 | 126 | 75 |
| 1 Sept 2022 | ₹377 | ₹407.9 | ₹268.25 | ₹322 | 2,051 | 1,000 |
| 2 Sept 2022 | ₹379.75 | ₹379.75 | ₹158.85 | ₹311.95 | 11,301 | 1,950 |
| 5 Sept 2022 | ₹280 | ₹440.7 | ₹280 | ₹420 | 4,451 | 2,925 |
| 6 Sept 2022 | ₹483.9 | ₹489.7 | ₹355.65 | ₹392 | 16,926 | 6,650 |
| 7 Sept 2022 | ₹310 | ₹330.05 | ₹270.05 | ₹300 | 17,651 | 11,025 |
| 8 Sept 2022 | ₹365.55 | ₹551.15 | ₹341.55 | ₹545 | 89,428 | 46,000 |
| 9 Sept 2022 | ₹607.5 | ₹709 | ₹531.7 | ₹598.65 | 6,27,302 | 1,42,875 |
| 12 Sept 2022 | ₹640 | ₹695 | ₹556.6 | ₹640 | 6,55,902 | 2,34,375 |
| 13 Sept 2022 | ₹700 | ₹779.6 | ₹660.1 | ₹758.95 | 4,68,876 | 1,42,650 |
| 14 Sept 2022 | ₹559.8 | ₹1,332.2 | ₹452.1 | ₹1,132.75 | 12,17,403 | 98,475 |
| 15 Sept 2022 | ₹1,240.5 | ₹1,450 | ₹948.05 | ₹960 | 2,66,003 | 76,550 |
| 16 Sept 2022 | ₹843.35 | ₹898.7 | ₹530.35 | ₹660 | 87,44,352 | 2,68,000 |
| 19 Sept 2022 | ₹749.6 | ₹895 | ₹482.4 | ₹703.5 | 1,17,04,577 | 2,96,350 |
| 20 Sept 2022 | ₹885.5 | ₹1,238.15 | ₹834 | ₹1,007.35 | 11,19,676 | 1,53,100 |
| 21 Sept 2022 | ₹905.3 | ₹1,090.45 | ₹617.6 | ₹834.25 | 23,93,351 | 1,87,850 |
| 22 Sept 2022 | ₹533.3 | ₹695 | ₹77.6 | ₹130.35 | 11,63,95,752 | 6,08,775 |