NIFTY BANK 36,000 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹5,821 and a low of ₹1,548.25. Final close ₹1,653.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹2,899.95 | ₹3,835 | ₹2,899.95 | ₹3,755.55 | 7,777 | 73,825 |
| 1 Sept 2022 | ₹2,860.15 | ₹3,790 | ₹2,860.15 | ₹3,570 | 3,626 | 74,225 |
| 2 Sept 2022 | ₹3,495.25 | ₹3,723.85 | ₹3,425.2 | ₹3,648 | 2,651 | 75,300 |
| 5 Sept 2022 | ₹3,848 | ₹4,155.5 | ₹3,800 | ₹3,959.95 | 5,551 | 70,750 |
| 6 Sept 2022 | ₹4,066.75 | ₹4,066.75 | ₹3,731.75 | ₹3,838 | 651 | 70,550 |
| 7 Sept 2022 | ₹3,552.6 | ₹3,712.95 | ₹3,500 | ₹3,665 | 2,701 | 70,075 |
| 8 Sept 2022 | ₹4,065 | ₹4,350 | ₹4,040 | ₹4,344.25 | 5,626 | 68,550 |
| 9 Sept 2022 | ₹4,594.15 | ₹4,732 | ₹4,430 | ₹4,510 | 3,177 | 66,525 |
| 12 Sept 2022 | ₹4,650 | ₹4,730 | ₹4,625 | ₹4,660 | 1,276 | 65,125 |
| 13 Sept 2022 | ₹5,150 | ₹5,150 | ₹4,800 | ₹4,960 | 2,501 | 63,500 |
| 14 Sept 2022 | ₹4,730 | ₹5,652 | ₹4,730 | ₹5,406.4 | 15,676 | 50,600 |
| 15 Sept 2022 | ₹5,770 | ₹5,821 | ₹5,240 | ₹5,280 | 3,101 | 50,875 |
| 16 Sept 2022 | ₹5,011.4 | ₹5,171.8 | ₹4,612 | ₹4,785 | 1,526 | 49,775 |
| 19 Sept 2022 | ₹4,720 | ₹5,135 | ₹4,720 | ₹5,000 | 451 | 49,425 |
| 20 Sept 2022 | ₹5,612.55 | ₹5,701.75 | ₹5,450 | ₹5,450 | 4,077 | 46,300 |
| 21 Sept 2022 | ₹5,396.6 | ₹5,410 | ₹5,055.45 | ₹5,234 | 626 | 45,725 |
| 22 Sept 2022 | ₹4,878.75 | ₹5,025 | ₹4,450 | ₹4,715.8 | 4,701 | 42,900 |
| 23 Sept 2022 | ₹4,501.05 | ₹4,501.05 | ₹3,500 | ₹3,600 | 22,951 | 37,925 |
| 26 Sept 2022 | ₹3,293.75 | ₹3,293.75 | ₹2,580 | ₹2,715.9 | 14,776 | 31,450 |
| 27 Sept 2022 | ₹2,799.95 | ₹3,040 | ₹2,300 | ₹2,592.3 | 10,802 | 30,275 |
| 28 Sept 2022 | ₹2,100.05 | ₹2,359.75 | ₹1,683.3 | ₹1,700 | 21,252 | 25,800 |
| 29 Sept 2022 | ₹2,100 | ₹2,300 | ₹1,548.25 | ₹1,653.05 | 37,552 | 18,600 |