NIFTY BANK 34,000 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹7,881.8 and a low of ₹3,575.1. Final close ₹3,649.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹4,996.75 | ₹5,722.8 | ₹4,996.75 | ₹5,710 | 751 | 59,575 |
| 1 Sept 2022 | ₹5,499.9 | ₹5,699.85 | ₹5,200 | ₹5,361 | 301 | 59,075 |
| 2 Sept 2022 | ₹5,700 | ₹5,700 | ₹5,351 | ₹5,480 | 1,301 | 58,375 |
| 5 Sept 2022 | ₹5,750 | ₹5,880 | ₹5,750 | ₹5,880 | 826 | 57,925 |
| 6 Sept 2022 | ₹6,050 | ₹6,050 | ₹5,870 | ₹5,920.25 | 1,426 | 56,725 |
| 7 Sept 2022 | ₹5,504.85 | ₹5,504.85 | ₹5,350 | ₹5,350 | 126 | 56,725 |
| 8 Sept 2022 | ₹6,020 | ₹6,325 | ₹5,994.3 | ₹6,296.5 | 2,051 | 55,150 |
| 9 Sept 2022 | ₹6,630 | ₹6,716.2 | ₹6,452.95 | ₹6,452.95 | 701 | 54,575 |
| 12 Sept 2022 | ₹6,581 | ₹6,700 | ₹6,280.7 | ₹6,625.15 | 626 | 54,200 |
| 13 Sept 2022 | ₹6,800 | ₹6,910 | ₹6,800 | ₹6,871.9 | 551 | 53,950 |
| 14 Sept 2022 | ₹6,559.25 | ₹7,570 | ₹6,559.25 | ₹7,300 | 1,126 | 53,200 |
| 15 Sept 2022 | ₹7,728.15 | ₹7,728.15 | ₹7,180.05 | ₹7,255.75 | 6,326 | 48,975 |
| 16 Sept 2022 | ₹7,881.8 | ₹7,881.8 | ₹6,696.5 | ₹6,852.5 | 526 | 48,750 |
| 19 Sept 2022 | ₹6,746.75 | ₹7,031.8 | ₹6,697.85 | ₹6,981.5 | 426 | 48,575 |
| 20 Sept 2022 | ₹7,384.2 | ₹7,550 | ₹7,384.2 | ₹7,550 | 376 | 48,425 |
| 21 Sept 2022 | ₹7,349.45 | ₹7,732.4 | ₹6,970 | ₹7,277.35 | 1,876 | 47,825 |
| 22 Sept 2022 | ₹6,995.95 | ₹7,175.35 | ₹6,435.05 | ₹6,727.2 | 4,251 | 44,675 |
| 23 Sept 2022 | ₹6,436.45 | ₹6,436.45 | ₹5,499.95 | ₹5,640 | 3,476 | 42,450 |
| 26 Sept 2022 | ₹5,223.15 | ₹5,223.2 | ₹4,617 | ₹4,728.05 | 5,277 | 39,100 |
| 27 Sept 2022 | ₹4,813.65 | ₹5,031.65 | ₹4,334.85 | ₹4,534.05 | 3,127 | 37,075 |
| 28 Sept 2022 | ₹4,100.05 | ₹4,346.5 | ₹3,706.1 | ₹3,706.1 | 4,427 | 35,700 |
| 29 Sept 2022 | ₹4,200 | ₹4,280 | ₹3,575.1 | ₹3,649.4 | 54,051 | 29,400 |