NIFTY BANK 35,000 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹6,680.05 and a low of ₹2,550. Final close ₹2,661.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹3,799.95 | ₹4,751 | ₹3,799.95 | ₹4,710.8 | 5,002 | 68,700 |
| 1 Sept 2022 | ₹4,332.5 | ₹4,823.6 | ₹4,180 | ₹4,526.5 | 2,551 | 68,325 |
| 2 Sept 2022 | ₹4,500 | ₹4,650 | ₹4,384.15 | ₹4,565.45 | 926 | 68,300 |
| 5 Sept 2022 | ₹4,801 | ₹4,982.7 | ₹4,801 | ₹4,929.95 | 1,151 | 68,175 |
| 6 Sept 2022 | ₹4,830 | ₹4,980 | ₹4,701 | ₹4,799 | 551 | 68,025 |
| 7 Sept 2022 | ₹4,450 | ₹4,689.4 | ₹4,450 | ₹4,575 | 976 | 68,425 |
| 8 Sept 2022 | ₹4,829.3 | ₹5,343.05 | ₹4,829.3 | ₹5,343.05 | 3,551 | 66,825 |
| 9 Sept 2022 | ₹5,601.3 | ₹5,747 | ₹5,430 | ₹5,430 | 1,226 | 66,325 |
| 12 Sept 2022 | ₹5,593.65 | ₹5,742.75 | ₹5,500 | ₹5,650 | 2,276 | 64,625 |
| 13 Sept 2022 | ₹5,801.8 | ₹6,277.55 | ₹5,785.1 | ₹5,892.65 | 1,926 | 63,625 |
| 14 Sept 2022 | ₹5,606.1 | ₹6,680.05 | ₹5,595.1 | ₹6,410 | 2,076 | 61,800 |
| 15 Sept 2022 | ₹6,625 | ₹6,640 | ₹6,205.95 | ₹6,218.7 | 2,801 | 62,150 |
| 16 Sept 2022 | ₹5,940.5 | ₹6,113.75 | ₹5,600 | ₹5,817.15 | 1,926 | 61,000 |
| 19 Sept 2022 | ₹5,686.6 | ₹6,070 | ₹5,686.6 | ₹5,855 | 576 | 60,950 |
| 20 Sept 2022 | ₹6,356.65 | ₹6,590 | ₹6,356.65 | ₹6,590 | 251 | 60,825 |
| 21 Sept 2022 | ₹6,419 | ₹6,529.55 | ₹5,958.3 | ₹6,294.2 | 1,001 | 60,175 |
| 22 Sept 2022 | ₹5,970.8 | ₹6,179.95 | ₹5,434.05 | ₹5,674.2 | 4,776 | 58,225 |
| 23 Sept 2022 | ₹5,432.4 | ₹5,432.4 | ₹4,492.7 | ₹4,615.3 | 7,176 | 55,175 |
| 26 Sept 2022 | ₹4,192.75 | ₹4,199.65 | ₹3,560 | ₹3,657.85 | 13,127 | 51,525 |
| 27 Sept 2022 | ₹3,918.85 | ₹4,064.25 | ₹3,300 | ₹3,580.65 | 8,652 | 46,575 |
| 28 Sept 2022 | ₹3,068.85 | ₹3,388 | ₹2,677.15 | ₹2,677.15 | 16,451 | 39,100 |
| 29 Sept 2022 | ₹3,180 | ₹3,281.75 | ₹2,550 | ₹2,661.5 | 56,051 | 20,475 |