NIFTY BANK 42,000 CE traded across 22 sessions from 23 Aug 2022 to 22 Sept 2022, with a life-high of ₹430.8 and a low of ₹0.1. Final close ₹0.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 23 Aug 2022 | ₹70 | ₹70 | ₹62.55 | ₹62.55 | 351 | 325 |
| 24 Aug 2022 | ₹69 | ₹69 | ₹60 | ₹67.9 | 2,001 | 925 |
| 25 Aug 2022 | ₹90 | ₹102.95 | ₹60 | ₹60 | 2,076 | 1,750 |
| 26 Aug 2022 | ₹79.95 | ₹100 | ₹68.6 | ₹100 | 1,801 | 2,325 |
| 29 Aug 2022 | ₹42 | ₹46.95 | ₹34 | ₹46.95 | 626 | 2,575 |
| 30 Aug 2022 | ₹40.05 | ₹98.85 | ₹39.95 | ₹98.85 | 13,176 | 2,800 |
| 1 Sept 2022 | ₹94.25 | ₹130 | ₹60.15 | ₹77 | 14,751 | 5,800 |
| 2 Sept 2022 | ₹80.55 | ₹91.5 | ₹60 | ₹75.75 | 7,502 | 7,050 |
| 5 Sept 2022 | ₹107 | ₹107 | ₹73.6 | ₹86.65 | 24,326 | 15,175 |
| 6 Sept 2022 | ₹99.3 | ₹104.85 | ₹67.65 | ₹70 | 43,127 | 18,775 |
| 7 Sept 2022 | ₹66.6 | ₹68.5 | ₹47.15 | ₹49.35 | 32,326 | 25,950 |
| 8 Sept 2022 | ₹65 | ₹103 | ₹56.25 | ₹100.7 | 1,30,977 | 40,750 |
| 9 Sept 2022 | ₹121 | ₹133.95 | ₹90.7 | ₹106 | 5,48,276 | 1,20,650 |
| 12 Sept 2022 | ₹97 | ₹124.95 | ₹92.45 | ₹103.8 | 6,31,401 | 2,00,250 |
| 13 Sept 2022 | ₹132.55 | ₹133.35 | ₹107.05 | ₹128.5 | 7,73,802 | 2,77,350 |
| 14 Sept 2022 | ₹79 | ₹366.75 | ₹56.7 | ₹275 | 45,04,302 | 4,71,350 |
| 15 Sept 2022 | ₹303.45 | ₹430.8 | ₹182 | ₹186 | 71,58,452 | 10,97,550 |
| 16 Sept 2022 | ₹149.9 | ₹173.65 | ₹70.05 | ₹90 | 3,58,88,303 | 20,31,525 |
| 19 Sept 2022 | ₹50 | ₹130 | ₹40.15 | ₹68.5 | 3,97,91,802 | 25,76,725 |
| 20 Sept 2022 | ₹98.5 | ₹198 | ₹90.05 | ₹98.55 | 5,37,95,653 | 24,72,775 |
| 21 Sept 2022 | ₹92.85 | ₹123.8 | ₹38.35 | ₹66 | 6,64,47,278 | 27,26,175 |
| 22 Sept 2022 | ₹20 | ₹24.95 | ₹0.1 | ₹0.25 | 7,33,22,703 | 25,15,750 |