NIFTY BANK 35,500 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹6,297.85 and a low of ₹2,067.35. Final close ₹2,165.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹3,454 | ₹4,279 | ₹3,450 | ₹4,279 | 2,076 | 34,800 |
| 1 Sept 2022 | ₹3,936.6 | ₹4,336.75 | ₹3,936.6 | ₹3,973 | 601 | 34,975 |
| 2 Sept 2022 | ₹4,000 | ₹4,000 | ₹4,000 | ₹4,000 | 51 | 35,275 |
| 5 Sept 2022 | ₹4,264.95 | ₹4,455.25 | ₹4,264.95 | ₹4,437.3 | 176 | 35,225 |
| 6 Sept 2022 | ₹4,533.25 | ₹4,533.25 | ₹4,285 | ₹4,331 | 401 | 35,200 |
| 7 Sept 2022 | ₹4,000 | ₹4,151 | ₹4,000 | ₹4,100 | 601 | 35,575 |
| 8 Sept 2022 | ₹4,530 | ₹4,799 | ₹4,520 | ₹4,755 | 251 | 35,575 |
| 9 Sept 2022 | ₹5,180 | ₹5,227.95 | ₹4,950 | ₹4,950 | 676 | 34,975 |
| 12 Sept 2022 | ₹5,155 | ₹5,155 | ₹5,155 | ₹5,155 | 26 | 34,950 |
| 13 Sept 2022 | ₹5,290.1 | ₹5,425 | ₹5,290.1 | ₹5,425 | 726 | 34,650 |
| 14 Sept 2022 | ₹5,131.45 | ₹6,142.75 | ₹5,093.3 | ₹5,939 | 1,426 | 33,775 |
| 15 Sept 2022 | ₹6,297.85 | ₹6,297.85 | ₹5,711.05 | ₹5,740 | 1,126 | 33,650 |
| 16 Sept 2022 | ₹5,505.7 | ₹5,645 | ₹5,215.05 | ₹5,300 | 1,876 | 33,025 |
| 19 Sept 2022 | ₹5,267.55 | ₹5,617.7 | ₹5,248.95 | ₹5,280 | 601 | 32,850 |
| 20 Sept 2022 | ₹5,897.75 | ₹6,135 | ₹5,897.75 | ₹5,950 | 3,076 | 35,425 |
| 21 Sept 2022 | ₹5,796.45 | ₹5,848.8 | ₹5,463.9 | ₹5,745.6 | 2,801 | 36,500 |
| 22 Sept 2022 | ₹5,439.55 | ₹5,549.9 | ₹4,947.35 | ₹5,213.65 | 4,051 | 36,225 |
| 23 Sept 2022 | ₹4,932.8 | ₹4,936.15 | ₹3,985.1 | ₹4,098.15 | 5,977 | 34,625 |
| 26 Sept 2022 | ₹3,787.35 | ₹3,787.4 | ₹3,061.1 | ₹3,162.95 | 14,427 | 29,800 |
| 27 Sept 2022 | ₹3,312.3 | ₹3,540 | ₹2,835.4 | ₹2,835.4 | 1,627 | 28,900 |
| 28 Sept 2022 | ₹2,440 | ₹2,815 | ₹2,201 | ₹2,201 | 1,951 | 27,600 |
| 29 Sept 2022 | ₹2,706.95 | ₹2,777 | ₹2,067.35 | ₹2,165.6 | 36,776 | 17,325 |