NIFTY BANK 38,400 CE traded across 21 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹3,458.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹1,000 | ₹1,710.8 | ₹964.05 | ₹1,643.9 | 48,803 | 7,875 |
| 1 Sept 2022 | ₹1,362.05 | ₹1,748.25 | ₹1,329.65 | ₹1,520.9 | 7,626 | 7,200 |
| 2 Sept 2022 | ₹1,593.2 | ₹1,629 | ₹1,443 | ₹1,520.05 | 977 | 7,050 |
| 5 Sept 2022 | ₹1,780 | ₹1,894.65 | ₹1,750 | ₹1,844.7 | 1,451 | 6,625 |
| 6 Sept 2022 | ₹1,868.9 | ₹2,000.5 | ₹1,677.4 | ₹1,848.05 | 1,176 | 6,950 |
| 7 Sept 2022 | ₹1,500.5 | ₹1,651.35 | ₹1,437.05 | ₹1,569.45 | 1,476 | 7,050 |
| 8 Sept 2022 | ₹1,799.95 | ₹2,166 | ₹1,767.55 | ₹2,166 | 2,127 | 7,300 |
| 9 Sept 2022 | ₹2,330 | ₹2,419 | ₹2,250 | ₹2,250 | 326 | 7,225 |
| 12 Sept 2022 | ₹2,322.7 | ₹2,391.5 | ₹2,322.7 | ₹2,391.5 | 201 | 7,025 |
| 13 Sept 2022 | ₹2,573.15 | ₹2,655.1 | ₹2,541.4 | ₹2,655.1 | 126 | 6,950 |
| 14 Sept 2022 | ₹2,515.9 | ₹3,270 | ₹2,515.9 | ₹3,270 | 276 | 6,800 |
| 15 Sept 2022 | ₹3,427.6 | ₹3,458.65 | ₹2,937.65 | ₹2,937.65 | 576 | 6,375 |
| 16 Sept 2022 | ₹2,750 | ₹2,750 | ₹2,480 | ₹2,480 | 101 | 6,300 |
| 19 Sept 2022 | ₹2,803 | ₹2,803 | ₹2,700 | ₹2,700 | 76 | 6,250 |
| 20 Sept 2022 | ₹3,006.9 | ₹3,264.25 | ₹3,006.9 | ₹3,264.25 | 76 | 6,250 |
| 22 Sept 2022 | ₹2,421.85 | ₹2,627.7 | ₹2,331.9 | ₹2,368.1 | 251 | 6,150 |
| 23 Sept 2022 | ₹2,135.65 | ₹2,135.65 | ₹1,253.7 | ₹1,343.45 | 19,401 | 14,700 |
| 26 Sept 2022 | ₹941.05 | ₹1,100.8 | ₹511.4 | ₹582.35 | 23,60,227 | 54,675 |
| 27 Sept 2022 | ₹672.05 | ₹800 | ₹280.5 | ₹429.25 | 1,54,45,278 | 3,63,900 |
| 28 Sept 2022 | ₹211 | ₹280.85 | ₹28.9 | ₹28.9 | 5,13,24,452 | 8,25,375 |
| 29 Sept 2022 | ₹69.9 | ₹120 | ₹0.05 | ₹0.05 | 8,57,83,303 | 8,60,025 |