NIFTY BANK 38,700 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹3,176.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹856.95 | ₹1,495 | ₹845.95 | ₹1,439.3 | 1,45,753 | 15,050 |
| 1 Sept 2022 | ₹1,136.95 | ₹1,541.55 | ₹1,123.7 | ₹1,318.35 | 18,378 | 14,650 |
| 2 Sept 2022 | ₹1,449.95 | ₹1,450 | ₹1,221.3 | ₹1,348.35 | 5,677 | 14,525 |
| 5 Sept 2022 | ₹1,469.95 | ₹1,663.8 | ₹1,469.95 | ₹1,610.5 | 3,977 | 14,550 |
| 6 Sept 2022 | ₹1,550 | ₹1,714.9 | ₹1,550 | ₹1,624.25 | 651 | 14,475 |
| 7 Sept 2022 | ₹1,350 | ₹1,421.7 | ₹1,250 | ₹1,345.05 | 3,077 | 14,475 |
| 8 Sept 2022 | ₹1,574.95 | ₹1,891.5 | ₹1,527.9 | ₹1,891.5 | 3,602 | 15,500 |
| 9 Sept 2022 | ₹2,050.05 | ₹2,195 | ₹1,989.8 | ₹1,989.8 | 2,552 | 14,750 |
| 12 Sept 2022 | ₹2,104.75 | ₹2,126.8 | ₹2,100 | ₹2,126.8 | 827 | 14,225 |
| 13 Sept 2022 | ₹2,280 | ₹2,356.25 | ₹2,260 | ₹2,356.25 | 301 | 14,075 |
| 14 Sept 2022 | ₹2,100 | ₹2,868.25 | ₹2,100 | ₹2,804.5 | 976 | 13,600 |
| 15 Sept 2022 | ₹3,080 | ₹3,176.55 | ₹2,655.7 | ₹2,679.3 | 1,076 | 13,475 |
| 16 Sept 2022 | ₹2,400.05 | ₹2,570 | ₹2,100 | ₹2,100 | 476 | 13,425 |
| 19 Sept 2022 | ₹2,260.5 | ₹2,618.6 | ₹2,168.85 | ₹2,500 | 176 | 13,375 |
| 20 Sept 2022 | ₹2,685.2 | ₹3,007.65 | ₹2,685.2 | ₹2,935 | 201 | 13,300 |
| 21 Sept 2022 | ₹2,700 | ₹2,770.05 | ₹2,450.15 | ₹2,450.15 | 676 | 12,975 |
| 22 Sept 2022 | ₹1,956 | ₹2,100 | ₹1,850 | ₹1,980 | 601 | 12,750 |
| 23 Sept 2022 | ₹1,838.65 | ₹1,838.65 | ₹1,007.55 | ₹1,100 | 23,852 | 10,275 |
| 26 Sept 2022 | ₹721.8 | ₹895 | ₹357.3 | ₹400 | 3,01,70,851 | 4,76,525 |
| 27 Sept 2022 | ₹430.1 | ₹582.25 | ₹174 | ₹273.1 | 4,15,35,951 | 8,79,250 |
| 28 Sept 2022 | ₹189 | ₹189 | ₹14 | ₹16 | 4,58,07,228 | 11,00,475 |
| 29 Sept 2022 | ₹29.95 | ₹42.8 | ₹0.05 | ₹0.05 | 5,01,36,078 | 8,05,250 |