NIFTY BANK 44,500 CE traded across 22 sessions from 23 Aug 2022 to 22 Sept 2022, with a life-high of ₹59.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 23 Aug 2022 | ₹59.55 | ₹59.55 | ₹59.55 | ₹59.55 | 51 | 25 |
| 24 Aug 2022 | ₹34 | ₹34 | ₹22 | ₹22 | 201 | 175 |
| 25 Aug 2022 | ₹25 | ₹33.95 | ₹24.95 | ₹33.95 | 751 | 825 |
| 26 Aug 2022 | ₹27.5 | ₹27.5 | ₹20.45 | ₹20.45 | 376 | 1,100 |
| 29 Aug 2022 | ₹19.95 | ₹19.95 | ₹10.85 | ₹18 | 1,526 | 475 |
| 30 Aug 2022 | ₹25.9 | ₹25.9 | ₹14.15 | ₹20 | 551 | 775 |
| 1 Sept 2022 | ₹29.95 | ₹32 | ₹17.75 | ₹17.75 | 4,476 | 1,400 |
| 2 Sept 2022 | ₹18.2 | ₹18.2 | ₹12.5 | ₹15.5 | 1,976 | 1,525 |
| 5 Sept 2022 | ₹13.05 | ₹14.85 | ₹12.3 | ₹12.9 | 526 | 1,525 |
| 6 Sept 2022 | ₹12.5 | ₹14.95 | ₹10.85 | ₹10.85 | 551 | 1,550 |
| 7 Sept 2022 | ₹19.5 | ₹19.5 | ₹12 | ₹12.15 | 1,426 | 2,125 |
| 8 Sept 2022 | ₹12.45 | ₹14 | ₹9.45 | ₹10 | 2,126 | 3,225 |
| 9 Sept 2022 | ₹10.7 | ₹10.7 | ₹6.1 | ₹6.1 | 8,527 | 4,150 |
| 12 Sept 2022 | ₹7.25 | ₹13.8 | ₹6.6 | ₹7.2 | 12,826 | 7,775 |
| 13 Sept 2022 | ₹6.6 | ₹9 | ₹6 | ₹9 | 42,752 | 11,425 |
| 14 Sept 2022 | ₹5.95 | ₹17.8 | ₹5.7 | ₹9.3 | 3,81,801 | 58,150 |
| 15 Sept 2022 | ₹10.55 | ₹17.7 | ₹5.85 | ₹6.3 | 18,66,452 | 4,01,575 |
| 16 Sept 2022 | ₹6.8 | ₹6.85 | ₹4.8 | ₹5.9 | 49,68,703 | 4,75,300 |
| 19 Sept 2022 | ₹5.65 | ₹6.85 | ₹3.8 | ₹4.05 | 44,27,326 | 5,63,725 |
| 20 Sept 2022 | ₹4.05 | ₹4.7 | ₹2.5 | ₹2.5 | 34,83,802 | 6,22,900 |
| 21 Sept 2022 | ₹2.6 | ₹4.1 | ₹2.05 | ₹2.1 | 53,23,877 | 6,26,550 |
| 22 Sept 2022 | ₹2.5 | ₹4.75 | ₹0.05 | ₹0.05 | 49,17,177 | 2,15,600 |