NIFTY BANK 38,300 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹3,449.15 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹1,054.05 | ₹1,799 | ₹1,027.6 | ₹1,743.05 | 59,503 | 13,375 |
| 1 Sept 2022 | ₹1,338.55 | ₹1,859.75 | ₹1,338.55 | ₹1,612.7 | 10,951 | 11,825 |
| 2 Sept 2022 | ₹1,647 | ₹1,719.4 | ₹1,500 | ₹1,663.35 | 1,851 | 11,400 |
| 5 Sept 2022 | ₹1,793.3 | ₹1,956.85 | ₹1,768 | ₹1,919.85 | 2,202 | 10,925 |
| 6 Sept 2022 | ₹1,983.8 | ₹2,045.2 | ₹1,830.05 | ₹1,830.05 | 201 | 10,975 |
| 7 Sept 2022 | ₹1,626.95 | ₹1,712.7 | ₹1,570.05 | ₹1,645 | 951 | 10,975 |
| 8 Sept 2022 | ₹1,823.35 | ₹2,239.75 | ₹1,810 | ₹2,180 | 951 | 10,725 |
| 9 Sept 2022 | ₹2,400 | ₹2,478.9 | ₹2,302.95 | ₹2,302.95 | 201 | 10,625 |
| 12 Sept 2022 | ₹2,524.1 | ₹2,525 | ₹2,373.55 | ₹2,373.55 | 477 | 10,575 |
| 13 Sept 2022 | ₹2,640 | ₹2,700.65 | ₹2,640 | ₹2,700.65 | 201 | 10,475 |
| 14 Sept 2022 | ₹2,500 | ₹3,449.15 | ₹2,500 | ₹3,286.05 | 451 | 10,175 |
| 15 Sept 2022 | ₹3,235.05 | ₹3,235.05 | ₹3,020 | ₹3,166.25 | 127 | 10,075 |
| 16 Sept 2022 | ₹2,760.9 | ₹2,920.8 | ₹2,580 | ₹2,580 | 302 | 9,950 |
| 19 Sept 2022 | ₹2,500.45 | ₹2,978.75 | ₹2,500.45 | ₹2,800.55 | 252 | 9,950 |
| 20 Sept 2022 | ₹3,100.2 | ₹3,333 | ₹3,100.15 | ₹3,245 | 477 | 9,625 |
| 21 Sept 2022 | ₹3,247.45 | ₹3,247.5 | ₹3,001 | ₹3,001 | 202 | 9,575 |
| 22 Sept 2022 | ₹2,323.15 | ₹2,625.2 | ₹2,203.05 | ₹2,625.2 | 301 | 9,350 |
| 23 Sept 2022 | ₹2,248.65 | ₹2,248.65 | ₹1,349.7 | ₹1,416.75 | 10,401 | 7,400 |
| 26 Sept 2022 | ₹1,012.7 | ₹1,181.85 | ₹570.9 | ₹648.75 | 8,63,902 | 25,775 |
| 27 Sept 2022 | ₹747.1 | ₹881.95 | ₹326.95 | ₹499 | 1,01,81,676 | 3,21,175 |
| 28 Sept 2022 | ₹250 | ₹337 | ₹40.9 | ₹43.1 | 7,28,28,402 | 10,73,725 |
| 29 Sept 2022 | ₹82 | ₹162.85 | ₹0.05 | ₹0.1 | 12,34,00,928 | 10,57,325 |