NIFTY BANK 38,500 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹3,382.1 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹775.35 | ₹1,652.55 | ₹775.35 | ₹1,598.85 | 3,41,351 | 2,48,975 |
| 1 Sept 2022 | ₹1,150.2 | ₹1,701.8 | ₹1,150.2 | ₹1,445.3 | 2,58,526 | 1,88,450 |
| 2 Sept 2022 | ₹1,534.95 | ₹1,601.65 | ₹1,355 | ₹1,486.45 | 78,702 | 1,71,575 |
| 5 Sept 2022 | ₹1,526.05 | ₹1,806.2 | ₹1,518 | ₹1,758.05 | 62,052 | 1,64,525 |
| 6 Sept 2022 | ₹1,891.05 | ₹1,940.65 | ₹1,581.3 | ₹1,663.8 | 68,426 | 1,40,650 |
| 7 Sept 2022 | ₹1,425.05 | ₹1,582.85 | ₹1,352.35 | ₹1,512.3 | 51,478 | 1,30,050 |
| 8 Sept 2022 | ₹1,715.95 | ₹2,072 | ₹1,648 | ₹2,058.6 | 77,628 | 1,09,200 |
| 9 Sept 2022 | ₹2,284.25 | ₹2,390 | ₹2,065.9 | ₹2,184.55 | 20,576 | 1,01,175 |
| 12 Sept 2022 | ₹2,283 | ₹2,431.65 | ₹2,150 | ₹2,311 | 9,276 | 98,850 |
| 13 Sept 2022 | ₹2,450.05 | ₹2,631 | ₹2,420 | ₹2,530 | 5,727 | 97,000 |
| 14 Sept 2022 | ₹2,167.1 | ₹3,247.4 | ₹2,167.1 | ₹3,010 | 14,451 | 92,825 |
| 15 Sept 2022 | ₹3,379.2 | ₹3,382.1 | ₹2,817.3 | ₹2,846 | 46,526 | 1,15,125 |
| 16 Sept 2022 | ₹2,660.95 | ₹2,767 | ₹2,263.5 | ₹2,455.1 | 7,252 | 77,975 |
| 19 Sept 2022 | ₹2,333.65 | ₹2,804.7 | ₹2,333.65 | ₹2,589.6 | 1,801 | 78,000 |
| 20 Sept 2022 | ₹2,892.5 | ₹3,260 | ₹2,892.5 | ₹3,007.8 | 4,851 | 77,375 |
| 21 Sept 2022 | ₹3,013.2 | ₹3,013.2 | ₹2,521.9 | ₹2,800 | 5,801 | 75,025 |
| 22 Sept 2022 | ₹2,469.95 | ₹2,715.25 | ₹2,000 | ₹2,252 | 20,601 | 69,850 |
| 23 Sept 2022 | ₹2,078.55 | ₹2,078.55 | ₹1,163.5 | ₹1,261.05 | 3,35,551 | 1,85,375 |
| 26 Sept 2022 | ₹879.2 | ₹1,035.9 | ₹457.5 | ₹516 | 2,03,57,627 | 4,44,300 |
| 27 Sept 2022 | ₹649.95 | ₹724 | ₹238.9 | ₹372.05 | 5,05,91,852 | 19,19,575 |
| 28 Sept 2022 | ₹190 | ₹230 | ₹23 | ₹23 | 11,38,18,677 | 24,33,725 |
| 29 Sept 2022 | ₹56.8 | ₹86.8 | ₹0.05 | ₹0.1 | 13,80,46,053 | 20,89,100 |