NIFTY BANK 37,000 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹4,863 and a low of ₹534.6. Final close ₹648.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹1,977.45 | ₹2,927.25 | ₹1,977.45 | ₹2,834.3 | 27,052 | 1,03,725 |
| 1 Sept 2022 | ₹2,435 | ₹2,957.1 | ₹2,339 | ₹2,663 | 17,601 | 1,01,875 |
| 2 Sept 2022 | ₹2,710 | ₹2,815.65 | ₹2,557 | ₹2,670 | 10,351 | 1,01,200 |
| 5 Sept 2022 | ₹2,800 | ₹3,096.7 | ₹2,800 | ₹3,020 | 2,276 | 1,00,550 |
| 6 Sept 2022 | ₹3,230.05 | ₹3,232.6 | ₹2,901.25 | ₹2,930.35 | 3,327 | 99,200 |
| 7 Sept 2022 | ₹2,655 | ₹2,785 | ₹2,550 | ₹2,706 | 3,601 | 98,625 |
| 8 Sept 2022 | ₹3,006 | ₹3,425.75 | ₹2,958 | ₹3,408.45 | 8,777 | 97,750 |
| 9 Sept 2022 | ₹3,623.7 | ₹3,786.85 | ₹3,425 | ₹3,527 | 6,001 | 94,875 |
| 12 Sept 2022 | ₹3,775.8 | ₹3,821.55 | ₹3,521.1 | ₹3,725 | 2,201 | 93,975 |
| 13 Sept 2022 | ₹3,848 | ₹4,010.95 | ₹3,838 | ₹4,010.95 | 5,726 | 89,525 |
| 14 Sept 2022 | ₹3,801 | ₹4,683.65 | ₹3,630 | ₹4,424.05 | 4,501 | 88,775 |
| 15 Sept 2022 | ₹4,724.65 | ₹4,863 | ₹4,246 | ₹4,304.2 | 6,877 | 86,425 |
| 16 Sept 2022 | ₹4,039 | ₹4,195 | ₹3,728.65 | ₹3,866 | 4,477 | 83,700 |
| 19 Sept 2022 | ₹3,847 | ₹4,243 | ₹3,787.15 | ₹4,003.75 | 951 | 83,400 |
| 20 Sept 2022 | ₹4,380 | ₹4,715 | ₹4,380 | ₹4,450 | 826 | 82,850 |
| 21 Sept 2022 | ₹4,355 | ₹4,388 | ₹3,975.3 | ₹4,275 | 1,701 | 82,100 |
| 22 Sept 2022 | ₹3,950 | ₹4,155.05 | ₹3,475 | ₹3,680 | 26,426 | 59,000 |
| 23 Sept 2022 | ₹3,467.8 | ₹3,500 | ₹2,520.35 | ₹2,653.35 | 19,976 | 49,400 |
| 26 Sept 2022 | ₹2,233.65 | ₹2,241.6 | ₹1,600.1 | ₹1,743.2 | 90,502 | 49,075 |
| 27 Sept 2022 | ₹1,873.95 | ₹2,087.65 | ₹1,325 | ₹1,615 | 1,19,527 | 53,525 |
| 28 Sept 2022 | ₹1,159.55 | ₹1,419.35 | ₹720.55 | ₹730 | 7,46,678 | 59,625 |
| 29 Sept 2022 | ₹1,250 | ₹1,298.8 | ₹534.6 | ₹648 | 23,18,028 | 47,375 |