NIFTY BANK 38,800 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹3,010.65 and a low of ₹0.1. Final close ₹0.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹760 | ₹1,423.95 | ₹760 | ₹1,375.3 | 1,15,427 | 13,100 |
| 1 Sept 2022 | ₹1,104.35 | ₹1,480.4 | ₹1,049.45 | ₹1,250 | 51,528 | 9,975 |
| 2 Sept 2022 | ₹1,343.95 | ₹1,372.95 | ₹1,160.05 | ₹1,268.45 | 11,427 | 10,325 |
| 5 Sept 2022 | ₹1,352 | ₹1,571.05 | ₹1,352 | ₹1,534.9 | 7,026 | 10,750 |
| 6 Sept 2022 | ₹1,660 | ₹1,668 | ₹1,373.6 | ₹1,443.55 | 1,801 | 10,450 |
| 7 Sept 2022 | ₹1,211.55 | ₹1,338 | ₹1,193.05 | ₹1,280 | 2,602 | 10,200 |
| 8 Sept 2022 | ₹1,499.95 | ₹1,820.3 | ₹1,429.85 | ₹1,797.65 | 9,152 | 9,700 |
| 9 Sept 2022 | ₹2,000 | ₹2,071 | ₹1,837 | ₹1,905.6 | 2,301 | 10,100 |
| 12 Sept 2022 | ₹2,100.05 | ₹2,164 | ₹1,948 | ₹2,025.55 | 1,501 | 9,900 |
| 13 Sept 2022 | ₹2,179.1 | ₹2,285.35 | ₹2,179.1 | ₹2,285.35 | 326 | 9,600 |
| 14 Sept 2022 | ₹2,032.4 | ₹2,885 | ₹1,974.9 | ₹2,885 | 2,376 | 9,025 |
| 15 Sept 2022 | ₹3,010.65 | ₹3,010.65 | ₹2,588.35 | ₹2,720 | 626 | 8,725 |
| 16 Sept 2022 | ₹2,390.4 | ₹2,435 | ₹2,091.2 | ₹2,110 | 651 | 8,600 |
| 19 Sept 2022 | ₹2,100.05 | ₹2,525.1 | ₹2,094 | ₹2,340 | 377 | 8,450 |
| 20 Sept 2022 | ₹2,689.95 | ₹2,881 | ₹2,689.95 | ₹2,881 | 277 | 8,350 |
| 21 Sept 2022 | ₹2,640.2 | ₹2,640.2 | ₹2,300 | ₹2,495.75 | 276 | 8,125 |
| 22 Sept 2022 | ₹2,202.2 | ₹2,360 | ₹1,790 | ₹1,941.5 | 1,401 | 7,650 |
| 23 Sept 2022 | ₹1,751.15 | ₹1,793.05 | ₹946.8 | ₹1,033.75 | 38,777 | 8,925 |
| 26 Sept 2022 | ₹639.6 | ₹827.75 | ₹312.45 | ₹350.75 | 3,49,55,876 | 5,86,175 |
| 27 Sept 2022 | ₹404.95 | ₹517 | ₹146.65 | ₹232 | 5,47,87,403 | 11,35,875 |
| 28 Sept 2022 | ₹98.8 | ₹124.1 | ₹12.3 | ₹13 | 4,81,60,102 | 13,68,050 |
| 29 Sept 2022 | ₹25.4 | ₹31.05 | ₹0.1 | ₹0.4 | 4,17,75,927 | 7,10,325 |