NIFTY BANK 38,100 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹3,597.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹1,199.95 | ₹1,937.7 | ₹1,169.9 | ₹1,876 | 15,552 | 15,300 |
| 1 Sept 2022 | ₹1,702.5 | ₹1,920 | ₹1,550 | ₹1,550 | 726 | 15,075 |
| 2 Sept 2022 | ₹1,695.85 | ₹1,716 | ₹1,695.85 | ₹1,716 | 76 | 15,050 |
| 5 Sept 2022 | ₹1,926.95 | ₹2,107 | ₹1,925 | ₹2,094.55 | 1,101 | 14,200 |
| 6 Sept 2022 | ₹2,134.35 | ₹2,160 | ₹2,103.85 | ₹2,160 | 177 | 14,075 |
| 7 Sept 2022 | ₹1,712.4 | ₹1,890 | ₹1,711.7 | ₹1,890 | 176 | 14,100 |
| 8 Sept 2022 | ₹2,200 | ₹2,376.05 | ₹2,200 | ₹2,376.05 | 201 | 14,075 |
| 9 Sept 2022 | ₹2,687.85 | ₹2,687.85 | ₹2,506.05 | ₹2,506.05 | 276 | 13,975 |
| 12 Sept 2022 | ₹2,724.1 | ₹2,724.1 | ₹2,724.1 | ₹2,724.1 | 51 | 13,925 |
| 13 Sept 2022 | ₹2,840 | ₹2,940 | ₹2,840 | ₹2,940 | 351 | 13,625 |
| 14 Sept 2022 | ₹2,596.65 | ₹3,472.2 | ₹2,596.65 | ₹3,472.2 | 326 | 13,450 |
| 15 Sept 2022 | ₹3,454.9 | ₹3,454.9 | ₹3,297.6 | ₹3,297.6 | 51 | 13,425 |
| 16 Sept 2022 | ₹2,955.25 | ₹3,083.2 | ₹2,628.95 | ₹2,865.35 | 251 | 13,350 |
| 19 Sept 2022 | ₹3,150 | ₹3,177.25 | ₹2,980 | ₹2,980 | 127 | 13,300 |
| 20 Sept 2022 | ₹3,464 | ₹3,597.05 | ₹3,464 | ₹3,597.05 | 76 | 13,275 |
| 21 Sept 2022 | ₹2,950 | ₹3,191.55 | ₹2,950 | ₹3,191.55 | 51 | 13,225 |
| 22 Sept 2022 | ₹2,534.8 | ₹2,643.35 | ₹2,478.7 | ₹2,643.35 | 227 | 13,075 |
| 23 Sept 2022 | ₹1,937.25 | ₹1,937.25 | ₹1,547.15 | ₹1,547.15 | 276 | 13,025 |
| 26 Sept 2022 | ₹1,197.15 | ₹1,291.1 | ₹695.85 | ₹800.5 | 1,68,651 | 19,550 |
| 27 Sept 2022 | ₹924.6 | ₹1,047.55 | ₹433.8 | ₹647.5 | 12,16,352 | 41,700 |
| 28 Sept 2022 | ₹394.7 | ₹467.1 | ₹73.55 | ₹80 | 6,01,23,128 | 7,11,725 |
| 29 Sept 2022 | ₹160 | ₹282.75 | ₹0.05 | ₹0.05 | 15,22,99,903 | 11,11,225 |