NIFTY BANK 38,000 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹3,850 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹1,255.9 | ₹2,044.85 | ₹1,245 | ₹1,977.6 | 2,20,427 | 2,27,900 |
| 1 Sept 2022 | ₹1,550.05 | ₹2,096.25 | ₹1,461.7 | ₹1,815.75 | 1,67,202 | 1,69,950 |
| 2 Sept 2022 | ₹1,860.05 | ₹1,991.75 | ₹1,720 | ₹1,853.6 | 39,102 | 1,64,675 |
| 5 Sept 2022 | ₹1,895.45 | ₹2,218 | ₹1,895.45 | ₹2,169.05 | 55,026 | 1,58,725 |
| 6 Sept 2022 | ₹2,306.3 | ₹2,361.45 | ₹1,972.45 | ₹2,070.6 | 41,477 | 1,53,700 |
| 7 Sept 2022 | ₹1,860 | ₹1,970.3 | ₹1,741.95 | ₹1,881 | 74,426 | 1,39,750 |
| 8 Sept 2022 | ₹2,104.75 | ₹2,515.45 | ₹2,050 | ₹2,510 | 24,826 | 1,37,575 |
| 9 Sept 2022 | ₹2,691.45 | ₹2,830 | ₹2,514.2 | ₹2,620 | 14,576 | 1,34,675 |
| 12 Sept 2022 | ₹2,677.65 | ₹2,840 | ₹2,585 | ₹2,751 | 7,576 | 1,33,475 |
| 13 Sept 2022 | ₹2,898.45 | ₹3,048.45 | ₹2,874.85 | ₹3,010 | 5,926 | 1,30,625 |
| 14 Sept 2022 | ₹2,720 | ₹3,716.35 | ₹2,700 | ₹3,485 | 12,051 | 1,25,950 |
| 15 Sept 2022 | ₹3,777 | ₹3,850 | ₹3,293.65 | ₹3,344.8 | 12,727 | 1,20,400 |
| 16 Sept 2022 | ₹3,150 | ₹3,220 | ₹2,700 | ₹2,952.7 | 6,301 | 1,17,800 |
| 19 Sept 2022 | ₹2,843.7 | ₹3,300 | ₹2,797.75 | ₹3,067 | 2,751 | 1,17,550 |
| 20 Sept 2022 | ₹3,416.45 | ₹3,725.7 | ₹3,416.45 | ₹3,491 | 4,026 | 1,16,225 |
| 21 Sept 2022 | ₹3,430 | ₹3,475 | ₹2,995 | ₹3,290 | 4,777 | 1,15,100 |
| 22 Sept 2022 | ₹3,000 | ₹3,165 | ₹2,460 | ₹2,722.05 | 58,926 | 92,800 |
| 23 Sept 2022 | ₹2,450 | ₹2,450 | ₹1,586.7 | ₹1,700 | 71,851 | 84,000 |
| 26 Sept 2022 | ₹1,293.8 | ₹1,439.35 | ₹765.75 | ₹865.45 | 17,85,852 | 1,59,925 |
| 27 Sept 2022 | ₹955.25 | ₹1,137 | ₹493.5 | ₹705 | 54,73,176 | 2,38,425 |
| 28 Sept 2022 | ₹400 | ₹537 | ₹97.8 | ₹104.4 | 11,68,44,853 | 22,88,375 |
| 29 Sept 2022 | ₹199 | ₹357.75 | ₹0.05 | ₹0.05 | 30,42,76,403 | 47,29,050 |