NIFTY BANK 39,000 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹2,945.15 and a low of ₹0.1. Final close ₹0.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹641.05 | ₹1,286.95 | ₹621.05 | ₹1,235 | 9,44,478 | 2,89,450 |
| 1 Sept 2022 | ₹855 | ₹1,346.6 | ₹801 | ₹1,125 | 8,70,678 | 2,92,500 |
| 2 Sept 2022 | ₹1,145.3 | ₹1,250 | ₹1,028 | ₹1,137 | 4,17,101 | 2,88,775 |
| 5 Sept 2022 | ₹1,133.3 | ₹1,435 | ₹1,124.65 | ₹1,394 | 2,40,351 | 2,47,225 |
| 6 Sept 2022 | ₹1,432 | ₹1,565 | ₹1,233.35 | ₹1,303 | 1,73,351 | 2,42,750 |
| 7 Sept 2022 | ₹1,106.25 | ₹1,232.5 | ₹1,050 | ₹1,165 | 1,95,002 | 2,33,475 |
| 8 Sept 2022 | ₹1,350.25 | ₹1,670 | ₹1,282.1 | ₹1,670 | 1,30,927 | 2,34,625 |
| 9 Sept 2022 | ₹1,842.95 | ₹1,960 | ₹1,665 | ₹1,760.1 | 83,526 | 2,07,000 |
| 12 Sept 2022 | ₹1,875 | ₹1,960 | ₹1,734 | ₹1,883.15 | 47,326 | 1,92,375 |
| 13 Sept 2022 | ₹2,008.95 | ₹2,136 | ₹1,978.35 | ₹2,104.45 | 45,226 | 1,85,125 |
| 14 Sept 2022 | ₹1,830.9 | ₹2,775.9 | ₹1,702.15 | ₹2,564.15 | 74,576 | 1,81,200 |
| 15 Sept 2022 | ₹2,789.95 | ₹2,945.15 | ₹2,380 | ₹2,400 | 39,152 | 1,78,575 |
| 16 Sept 2022 | ₹2,230 | ₹2,332.5 | ₹1,841.95 | ₹2,045 | 60,251 | 1,73,475 |
| 19 Sept 2022 | ₹1,950 | ₹2,363.75 | ₹1,895.8 | ₹2,145.15 | 15,826 | 1,71,125 |
| 20 Sept 2022 | ₹2,433.75 | ₹2,774.45 | ₹2,433.75 | ₹2,525 | 17,976 | 1,67,250 |
| 21 Sept 2022 | ₹2,475 | ₹2,556.3 | ₹2,066.95 | ₹2,345.65 | 34,252 | 1,51,850 |
| 22 Sept 2022 | ₹2,068.3 | ₹2,264.65 | ₹1,556 | ₹1,782 | 71,826 | 1,56,900 |
| 23 Sept 2022 | ₹1,588.5 | ₹1,629.8 | ₹798.5 | ₹879 | 17,58,351 | 2,52,675 |
| 26 Sept 2022 | ₹549.95 | ₹697.05 | ₹235 | ₹268 | 7,20,59,027 | 23,36,275 |
| 27 Sept 2022 | ₹300 | ₹399.9 | ₹103.85 | ₹163 | 9,33,72,353 | 30,27,350 |
| 28 Sept 2022 | ₹68.95 | ₹82 | ₹10.1 | ₹10.35 | 8,53,16,903 | 32,39,925 |
| 29 Sept 2022 | ₹18 | ₹19.35 | ₹0.1 | ₹0.2 | 6,62,49,578 | 29,35,800 |