NIFTY BANK 37,500 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹4,350 and a low of ₹57. Final close ₹147.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹1,607.95 | ₹2,439.9 | ₹1,607.95 | ₹2,410 | 22,327 | 55,525 |
| 1 Sept 2022 | ₹2,000 | ₹2,500.55 | ₹1,960 | ₹2,250 | 10,001 | 52,000 |
| 2 Sept 2022 | ₹2,380 | ₹2,390.85 | ₹2,125 | ₹2,261.75 | 6,501 | 50,150 |
| 5 Sept 2022 | ₹2,389.25 | ₹2,650 | ₹2,389.25 | ₹2,579.7 | 3,051 | 49,025 |
| 6 Sept 2022 | ₹2,781.3 | ₹2,781.3 | ₹2,400 | ₹2,456.35 | 3,901 | 48,175 |
| 7 Sept 2022 | ₹2,228.95 | ₹2,389.25 | ₹2,138.5 | ₹2,299.6 | 11,227 | 47,525 |
| 8 Sept 2022 | ₹2,512.45 | ₹2,957.2 | ₹2,512.2 | ₹2,957.2 | 6,502 | 46,600 |
| 9 Sept 2022 | ₹3,162.85 | ₹3,290 | ₹2,991.55 | ₹3,100.9 | 5,776 | 42,925 |
| 12 Sept 2022 | ₹3,225.05 | ₹3,310 | ₹3,154.35 | ₹3,230 | 2,727 | 42,175 |
| 13 Sept 2022 | ₹3,350 | ₹3,490 | ₹3,350 | ₹3,489 | 1,301 | 41,375 |
| 14 Sept 2022 | ₹3,160 | ₹4,191.15 | ₹3,150 | ₹3,962.55 | 2,802 | 39,625 |
| 15 Sept 2022 | ₹4,350 | ₹4,350 | ₹3,772.4 | ₹3,795 | 1,326 | 39,300 |
| 16 Sept 2022 | ₹3,500 | ₹3,643.9 | ₹3,300 | ₹3,438.55 | 626 | 39,000 |
| 19 Sept 2022 | ₹3,389.1 | ₹3,640 | ₹3,260 | ₹3,573.25 | 451 | 38,775 |
| 20 Sept 2022 | ₹3,995 | ₹4,212.25 | ₹3,995 | ₹4,000 | 1,051 | 37,975 |
| 21 Sept 2022 | ₹3,968.9 | ₹3,968.95 | ₹3,545 | ₹3,772 | 1,027 | 37,175 |
| 22 Sept 2022 | ₹3,522.85 | ₹3,709.85 | ₹3,001 | ₹3,212.65 | 8,126 | 32,125 |
| 23 Sept 2022 | ₹2,922.3 | ₹2,922.3 | ₹2,064.55 | ₹2,156.65 | 24,076 | 30,800 |
| 26 Sept 2022 | ₹1,842.95 | ₹1,842.95 | ₹1,152.15 | ₹1,290.85 | 3,04,051 | 38,325 |
| 27 Sept 2022 | ₹1,434.7 | ₹1,602.1 | ₹864.7 | ₹1,135 | 2,79,752 | 41,650 |
| 28 Sept 2022 | ₹800 | ₹951.85 | ₹324 | ₹324 | 75,33,527 | 3,88,250 |
| 29 Sept 2022 | ₹596.7 | ₹807.15 | ₹57 | ₹147.45 | 8,77,05,578 | 5,59,350 |