NIFTY BANK 30,000 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹11,600 and a low of ₹7,590.5. Final close ₹7,590.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹8,986.5 | ₹9,550 | ₹8,950.05 | ₹9,550 | 376 | 19,300 |
| 1 Sept 2022 | ₹9,500 | ₹9,500 | ₹9,363.1 | ₹9,363.1 | 51 | 19,325 |
| 2 Sept 2022 | ₹9,363.1 | ₹9,363.1 | ₹9,363.1 | ₹9,363.1 | 25 | 19,325 |
| 5 Sept 2022 | ₹9,800 | ₹9,800 | ₹9,800 | ₹9,800 | 26 | 19,350 |
| 6 Sept 2022 | ₹9,730 | ₹9,730 | ₹9,700 | ₹9,700 | 76 | 19,325 |
| 7 Sept 2022 | ₹9,400 | ₹9,540 | ₹9,300 | ₹9,520 | 476 | 19,150 |
| 8 Sept 2022 | ₹9,900 | ₹10,230 | ₹9,900 | ₹10,200 | 901 | 18,525 |
| 9 Sept 2022 | ₹10,600 | ₹10,778.25 | ₹10,400 | ₹10,400 | 528 | 18,225 |
| 12 Sept 2022 | ₹10,700 | ₹10,700 | ₹10,570 | ₹10,570 | 176 | 18,075 |
| 13 Sept 2022 | ₹10,870 | ₹10,890 | ₹10,850 | ₹10,850 | 201 | 17,925 |
| 14 Sept 2022 | ₹10,550 | ₹11,600 | ₹10,550 | ₹11,350 | 126 | 17,850 |
| 15 Sept 2022 | ₹11,133.05 | ₹11,500 | ₹11,100 | ₹11,100 | 351 | 17,700 |
| 16 Sept 2022 | ₹11,004.55 | ₹11,244.35 | ₹10,600 | ₹10,751.15 | 527 | 17,400 |
| 19 Sept 2022 | ₹10,600 | ₹11,111 | ₹10,600 | ₹10,917.3 | 926 | 16,625 |
| 20 Sept 2022 | ₹11,500 | ₹11,550 | ₹11,410 | ₹11,410 | 2,376 | 15,150 |
| 21 Sept 2022 | ₹11,400 | ₹11,400 | ₹11,000 | ₹11,190.25 | 3,426 | 12,500 |
| 22 Sept 2022 | ₹11,100 | ₹11,100 | ₹10,390 | ₹10,630 | 351 | 12,175 |
| 23 Sept 2022 | ₹10,020 | ₹10,020 | ₹9,580 | ₹9,580 | 151 | 12,100 |
| 26 Sept 2022 | ₹8,950 | ₹9,023.05 | ₹8,587.35 | ₹8,587.35 | 1,776 | 10,825 |
| 27 Sept 2022 | ₹8,970 | ₹8,970 | ₹8,430 | ₹8,492.5 | 276 | 10,700 |
| 28 Sept 2022 | ₹8,029.8 | ₹8,389.5 | ₹7,704 | ₹7,704 | 2,051 | 9,975 |
| 29 Sept 2022 | ₹8,163.6 | ₹8,280 | ₹7,590.5 | ₹7,590.5 | 9,076 | 3,800 |