NIFTY BANK 36,500 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹5,319.1 and a low of ₹1,031.55. Final close ₹1,150.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹2,472.7 | ₹3,300 | ₹2,472.7 | ₹3,300 | 2,152 | 22,425 |
| 1 Sept 2022 | ₹3,179.75 | ₹3,390 | ₹2,800 | ₹3,046.55 | 926 | 22,550 |
| 2 Sept 2022 | ₹3,245.95 | ₹3,274.8 | ₹3,022.35 | ₹3,164.3 | 577 | 22,500 |
| 5 Sept 2022 | ₹3,323.1 | ₹3,566.95 | ₹3,323.1 | ₹3,559.1 | 651 | 22,300 |
| 6 Sept 2022 | ₹3,658.95 | ₹3,659 | ₹3,331.4 | ₹3,349.75 | 1,302 | 22,225 |
| 7 Sept 2022 | ₹3,108.3 | ₹3,260.9 | ₹2,987.4 | ₹3,200.2 | 702 | 22,175 |
| 8 Sept 2022 | ₹3,450 | ₹3,870 | ₹3,449.9 | ₹3,840 | 1,551 | 22,225 |
| 9 Sept 2022 | ₹4,104.45 | ₹4,250 | ₹3,966.1 | ₹4,025 | 902 | 22,125 |
| 12 Sept 2022 | ₹4,150 | ₹4,250 | ₹3,999.95 | ₹4,250 | 527 | 22,200 |
| 13 Sept 2022 | ₹4,315.85 | ₹4,500.15 | ₹4,304.7 | ₹4,500.15 | 777 | 21,750 |
| 14 Sept 2022 | ₹4,146.4 | ₹5,169.95 | ₹4,146.4 | ₹4,940 | 2,626 | 21,400 |
| 15 Sept 2022 | ₹5,250 | ₹5,319.1 | ₹4,815 | ₹4,815 | 1,552 | 20,850 |
| 16 Sept 2022 | ₹4,572 | ₹4,693.35 | ₹4,100 | ₹4,398.3 | 1,626 | 19,900 |
| 19 Sept 2022 | ₹4,284.6 | ₹4,685 | ₹4,226.35 | ₹4,527.85 | 1,126 | 20,050 |
| 20 Sept 2022 | ₹4,910.7 | ₹5,189.95 | ₹4,910.7 | ₹5,003 | 752 | 19,975 |
| 21 Sept 2022 | ₹4,900 | ₹4,967.4 | ₹4,492.75 | ₹4,765 | 1,326 | 19,725 |
| 22 Sept 2022 | ₹4,412 | ₹4,698.8 | ₹3,954 | ₹4,212 | 6,951 | 19,650 |
| 23 Sept 2022 | ₹3,923.5 | ₹3,923.5 | ₹3,001 | ₹3,101.45 | 11,501 | 14,375 |
| 26 Sept 2022 | ₹2,700 | ₹2,733.3 | ₹2,100 | ₹2,232.25 | 12,676 | 15,625 |
| 27 Sept 2022 | ₹2,344.95 | ₹2,524.25 | ₹1,800 | ₹2,101.45 | 37,177 | 16,850 |
| 28 Sept 2022 | ₹1,622.35 | ₹1,899.6 | ₹1,190.1 | ₹1,204.6 | 63,102 | 24,800 |
| 29 Sept 2022 | ₹1,600 | ₹1,792.45 | ₹1,031.55 | ₹1,150 | 1,24,502 | 13,025 |