NIFTY BANK 32,000 CE traded across 21 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹9,589.6 and a low of ₹5,538.55. Final close ₹5,625.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹6,950 | ₹7,600 | ₹6,950 | ₹7,600 | 51 | 5,950 |
| 1 Sept 2022 | ₹7,300 | ₹7,385.5 | ₹7,150 | ₹7,385.5 | 476 | 6,350 |
| 2 Sept 2022 | ₹7,385 | ₹7,385 | ₹7,380 | ₹7,380 | 76 | 6,325 |
| 5 Sept 2022 | ₹7,750 | ₹7,900 | ₹7,750 | ₹7,900 | 301 | 6,025 |
| 6 Sept 2022 | ₹7,850 | ₹7,925 | ₹7,850 | ₹7,925 | 51 | 5,975 |
| 7 Sept 2022 | ₹7,498.4 | ₹7,498.4 | ₹7,498.4 | ₹7,498.4 | 26 | 5,975 |
| 8 Sept 2022 | ₹8,175 | ₹8,175 | ₹8,170 | ₹8,170 | 151 | 5,925 |
| 9 Sept 2022 | ₹8,625.5 | ₹8,634.5 | ₹8,430.8 | ₹8,472.25 | 451 | 5,925 |
| 12 Sept 2022 | ₹8,500 | ₹8,700 | ₹8,500 | ₹8,640 | 276 | 5,725 |
| 13 Sept 2022 | ₹8,830 | ₹8,830 | ₹8,830 | ₹8,830 | 26 | 5,700 |
| 14 Sept 2022 | ₹9,340 | ₹9,546.6 | ₹9,340 | ₹9,546.6 | 101 | 5,675 |
| 15 Sept 2022 | ₹9,485.5 | ₹9,485.5 | ₹9,485.5 | ₹9,485.5 | 26 | 5,700 |
| 16 Sept 2022 | ₹9,000.55 | ₹9,046.25 | ₹9,000.55 | ₹9,046.25 | 51 | 5,700 |
| 19 Sept 2022 | ₹8,721.15 | ₹8,738.85 | ₹8,690.55 | ₹8,690.55 | 1,178 | 5,700 |
| 21 Sept 2022 | ₹9,446.2 | ₹9,589.6 | ₹9,418.25 | ₹9,589.6 | 251 | 5,500 |
| 22 Sept 2022 | ₹8,953.45 | ₹8,953.45 | ₹8,670 | ₹8,670 | 251 | 5,450 |
| 23 Sept 2022 | ₹8,000 | ₹8,007.45 | ₹7,500 | ₹7,600 | 201 | 5,375 |
| 26 Sept 2022 | ₹7,000 | ₹7,023.6 | ₹6,628 | ₹6,810 | 1,126 | 4,375 |
| 27 Sept 2022 | ₹6,700 | ₹6,915 | ₹6,430 | ₹6,430 | 1,501 | 3,225 |
| 28 Sept 2022 | ₹5,950 | ₹6,165.35 | ₹5,691.15 | ₹5,691.15 | 1,626 | 2,700 |
| 29 Sept 2022 | ₹6,162.35 | ₹6,180 | ₹5,538.55 | ₹5,625.15 | 1,526 | 2,550 |