NIFTY BANK 38,600 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹3,275.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹889.05 | ₹1,567 | ₹888.65 | ₹1,514.85 | 30,377 | 7,275 |
| 1 Sept 2022 | ₹1,209.7 | ₹1,616.25 | ₹1,155.9 | ₹1,387.4 | 5,826 | 6,925 |
| 2 Sept 2022 | ₹1,438.85 | ₹1,505.05 | ₹1,293.95 | ₹1,411.2 | 3,577 | 7,675 |
| 5 Sept 2022 | ₹1,563.95 | ₹1,718 | ₹1,563.95 | ₹1,663.4 | 1,077 | 7,550 |
| 6 Sept 2022 | ₹1,663.4 | ₹1,803.75 | ₹1,530.75 | ₹1,601.4 | 1,326 | 7,775 |
| 7 Sept 2022 | ₹1,450 | ₹1,488.95 | ₹1,360 | ₹1,415.8 | 376 | 7,750 |
| 8 Sept 2022 | ₹1,581.65 | ₹1,992.5 | ₹1,581.65 | ₹1,992.5 | 776 | 7,325 |
| 9 Sept 2022 | ₹2,152.2 | ₹2,246.35 | ₹2,075.1 | ₹2,075.1 | 676 | 7,425 |
| 12 Sept 2022 | ₹2,298.45 | ₹2,300 | ₹2,217.2 | ₹2,217.2 | 177 | 7,250 |
| 13 Sept 2022 | ₹2,342.45 | ₹2,470.7 | ₹2,342.45 | ₹2,470.7 | 301 | 7,125 |
| 14 Sept 2022 | ₹2,366.6 | ₹3,162 | ₹2,356.6 | ₹2,942.95 | 376 | 6,975 |
| 15 Sept 2022 | ₹3,150 | ₹3,275.1 | ₹2,759.2 | ₹2,759.2 | 577 | 6,750 |
| 16 Sept 2022 | ₹2,430 | ₹2,430 | ₹2,250 | ₹2,250 | 176 | 6,825 |
| 19 Sept 2022 | ₹2,690 | ₹2,690 | ₹2,643.1 | ₹2,643.1 | 76 | 6,825 |
| 20 Sept 2022 | ₹2,900 | ₹3,055.25 | ₹2,900 | ₹3,055.25 | 101 | 6,775 |
| 21 Sept 2022 | ₹2,700 | ₹2,700.2 | ₹2,700 | ₹2,700.2 | 51 | 6,750 |
| 22 Sept 2022 | ₹2,539.45 | ₹2,539.45 | ₹2,030 | ₹2,135 | 626 | 6,350 |
| 23 Sept 2022 | ₹1,977.55 | ₹1,977.55 | ₹1,100 | ₹1,180.2 | 22,676 | 10,900 |
| 26 Sept 2022 | ₹793.75 | ₹974.95 | ₹405.6 | ₹462 | 1,93,85,976 | 3,28,925 |
| 27 Sept 2022 | ₹501.1 | ₹651.65 | ₹204.8 | ₹318 | 4,01,50,353 | 9,13,075 |
| 28 Sept 2022 | ₹240 | ₹240 | ₹17.45 | ₹17.5 | 4,97,18,678 | 10,89,625 |
| 29 Sept 2022 | ₹40.05 | ₹61.05 | ₹0.05 | ₹0.05 | 6,12,29,053 | 7,43,450 |