NIFTY BANK 38,200 CE traded across 20 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹3,598.3 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹1,149.9 | ₹1,873.9 | ₹1,138.4 | ₹1,821.5 | 24,303 | 15,775 |
| 1 Sept 2022 | ₹1,447.55 | ₹1,955 | ₹1,447.55 | ₹1,677.7 | 4,601 | 15,350 |
| 2 Sept 2022 | ₹1,755.3 | ₹1,806 | ₹1,580 | ₹1,724.85 | 1,226 | 15,125 |
| 5 Sept 2022 | ₹1,980 | ₹2,057 | ₹1,929.05 | ₹2,006.8 | 626 | 15,050 |
| 6 Sept 2022 | ₹2,045 | ₹2,045 | ₹1,863.5 | ₹1,863.5 | 176 | 15,025 |
| 7 Sept 2022 | ₹1,717.45 | ₹1,720 | ₹1,650 | ₹1,720 | 151 | 15,050 |
| 8 Sept 2022 | ₹2,118 | ₹2,360.9 | ₹2,118 | ₹2,318.1 | 1,351 | 14,900 |
| 9 Sept 2022 | ₹2,543 | ₹2,628.3 | ₹2,466.25 | ₹2,592.95 | 1,377 | 14,325 |
| 13 Sept 2022 | ₹2,729.35 | ₹2,850 | ₹2,729.35 | ₹2,850 | 577 | 13,875 |
| 14 Sept 2022 | ₹2,740 | ₹3,524.45 | ₹2,740 | ₹3,255 | 1,251 | 14,025 |
| 15 Sept 2022 | ₹3,598.3 | ₹3,598.3 | ₹3,110 | ₹3,110 | 8,326 | 9,550 |
| 16 Sept 2022 | ₹2,888.45 | ₹3,000 | ₹2,888.45 | ₹2,945.65 | 626 | 9,500 |
| 19 Sept 2022 | ₹2,931.15 | ₹3,020.4 | ₹2,816.2 | ₹2,816.2 | 126 | 9,350 |
| 21 Sept 2022 | ₹3,248.9 | ₹3,248.9 | ₹3,060 | ₹3,060 | 276 | 9,325 |
| 22 Sept 2022 | ₹2,531.45 | ₹2,567.9 | ₹2,500 | ₹2,500 | 301 | 9,325 |
| 23 Sept 2022 | ₹2,360 | ₹2,360 | ₹1,429.1 | ₹1,524.5 | 9,426 | 8,450 |
| 26 Sept 2022 | ₹1,118.8 | ₹1,264.6 | ₹631.05 | ₹721 | 3,40,451 | 27,800 |
| 27 Sept 2022 | ₹822.05 | ₹965 | ₹378.05 | ₹540.7 | 45,95,952 | 2,10,225 |
| 28 Sept 2022 | ₹301.05 | ₹398.95 | ₹55.4 | ₹56.35 | 8,86,80,978 | 12,21,250 |
| 29 Sept 2022 | ₹129.95 | ₹216.95 | ₹0.05 | ₹0.05 | 17,31,94,852 | 16,76,125 |