NIFTY BANK 34,500 CE traded across 21 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹7,122 and a low of ₹3,114. Final close ₹3,150.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹4,565 | ₹5,200 | ₹4,525 | ₹5,200 | 901 | 6,775 |
| 1 Sept 2022 | ₹5,000 | ₹5,200 | ₹4,600 | ₹4,885.6 | 302 | 6,825 |
| 5 Sept 2022 | ₹5,200 | ₹5,400 | ₹5,200 | ₹5,400 | 76 | 6,900 |
| 6 Sept 2022 | ₹5,600 | ₹5,600 | ₹5,200 | ₹5,200 | 76 | 6,925 |
| 7 Sept 2022 | ₹5,000 | ₹5,000 | ₹4,900 | ₹4,900 | 101 | 6,925 |
| 8 Sept 2022 | ₹5,200 | ₹5,800 | ₹5,200 | ₹5,740 | 427 | 7,100 |
| 9 Sept 2022 | ₹6,060 | ₹6,060 | ₹5,950 | ₹5,950 | 376 | 7,075 |
| 12 Sept 2022 | ₹6,200 | ₹6,254.35 | ₹6,200 | ₹6,254.35 | 51 | 6,850 |
| 13 Sept 2022 | ₹6,450 | ₹6,450 | ₹6,389.65 | ₹6,389.65 | 176 | 6,800 |
| 14 Sept 2022 | ₹6,350 | ₹7,122 | ₹6,350 | ₹6,897.75 | 401 | 6,700 |
| 15 Sept 2022 | ₹6,721.6 | ₹6,964.6 | ₹6,721.6 | ₹6,900 | 176 | 6,650 |
| 16 Sept 2022 | ₹6,542.25 | ₹6,608 | ₹6,058.35 | ₹6,342.1 | 976 | 6,125 |
| 19 Sept 2022 | ₹6,447 | ₹6,472.6 | ₹6,447 | ₹6,472.6 | 51 | 6,175 |
| 20 Sept 2022 | ₹6,846.75 | ₹7,093.8 | ₹6,846.75 | ₹7,003 | 176 | 6,175 |
| 21 Sept 2022 | ₹6,836.55 | ₹7,072.4 | ₹6,500 | ₹6,500 | 1,401 | 5,550 |
| 22 Sept 2022 | ₹6,430.95 | ₹6,634.65 | ₹5,990 | ₹6,229.55 | 6,001 | 8,650 |
| 23 Sept 2022 | ₹5,900 | ₹5,900 | ₹5,034.1 | ₹5,112.45 | 801 | 8,075 |
| 26 Sept 2022 | ₹4,696.15 | ₹4,696.15 | ₹4,140 | ₹4,244.1 | 1,401 | 7,425 |
| 27 Sept 2022 | ₹4,417 | ₹4,417 | ₹3,850 | ₹3,850 | 301 | 7,100 |
| 28 Sept 2022 | ₹3,443.3 | ₹3,830 | ₹3,320.8 | ₹3,320.8 | 951 | 6,250 |
| 29 Sept 2022 | ₹3,550 | ₹3,552.35 | ₹3,114 | ₹3,150.3 | 8,452 | 2,500 |