NIFTY BANK 38,900 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹2,945.55 and a low of ₹0.1. Final close ₹0.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹737.05 | ₹1,355 | ₹736 | ₹1,303.95 | 1,32,752 | 13,500 |
| 1 Sept 2022 | ₹995.85 | ₹1,410 | ₹995.8 | ₹1,173.4 | 43,551 | 11,000 |
| 2 Sept 2022 | ₹1,232.2 | ₹1,323.45 | ₹1,099.3 | ₹1,204.8 | 17,152 | 10,600 |
| 5 Sept 2022 | ₹1,380.05 | ₹1,496.15 | ₹1,348.15 | ₹1,460.45 | 3,276 | 10,150 |
| 6 Sept 2022 | ₹1,610.05 | ₹1,611.25 | ₹1,329.35 | ₹1,372.25 | 3,877 | 9,650 |
| 7 Sept 2022 | ₹1,195.9 | ₹1,299 | ₹1,143.5 | ₹1,231.9 | 6,351 | 8,925 |
| 8 Sept 2022 | ₹1,353.05 | ₹1,755.85 | ₹1,353.05 | ₹1,755.85 | 5,726 | 9,000 |
| 9 Sept 2022 | ₹1,898.15 | ₹2,045.9 | ₹1,750 | ₹1,865.95 | 2,376 | 8,500 |
| 12 Sept 2022 | ₹1,915 | ₹2,020 | ₹1,850.8 | ₹1,977 | 1,126 | 8,150 |
| 13 Sept 2022 | ₹2,170.4 | ₹2,194.7 | ₹2,104.05 | ₹2,190.55 | 501 | 8,300 |
| 14 Sept 2022 | ₹1,950 | ₹2,685.3 | ₹1,818.2 | ₹2,625 | 1,551 | 7,775 |
| 15 Sept 2022 | ₹2,945.55 | ₹2,945.55 | ₹2,459.15 | ₹2,459.15 | 701 | 7,500 |
| 16 Sept 2022 | ₹2,274.4 | ₹2,376.05 | ₹1,919.25 | ₹2,133.9 | 1,926 | 8,000 |
| 19 Sept 2022 | ₹1,964 | ₹2,435.4 | ₹1,920.65 | ₹2,233.55 | 301 | 8,075 |
| 20 Sept 2022 | ₹2,486.8 | ₹2,675 | ₹2,486.8 | ₹2,675 | 351 | 8,100 |
| 21 Sept 2022 | ₹2,400 | ₹2,400.05 | ₹2,160 | ₹2,160 | 676 | 7,525 |
| 22 Sept 2022 | ₹2,100.05 | ₹2,120 | ₹1,700 | ₹1,879.25 | 1,077 | 7,025 |
| 23 Sept 2022 | ₹1,670.1 | ₹1,670.1 | ₹864 | ₹933.15 | 61,526 | 9,050 |
| 26 Sept 2022 | ₹559.4 | ₹780.45 | ₹271.75 | ₹314 | 2,89,20,852 | 4,30,075 |
| 27 Sept 2022 | ₹353.4 | ₹458 | ₹124 | ₹197.75 | 4,41,00,578 | 10,10,200 |
| 28 Sept 2022 | ₹110 | ₹142.5 | ₹11.1 | ₹12 | 3,72,84,302 | 10,35,975 |
| 29 Sept 2022 | ₹18.85 | ₹24.8 | ₹0.1 | ₹0.45 | 2,86,96,678 | 5,32,675 |