NIFTY BANK 39,200 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹2,705 and a low of ₹0.1. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹575.2 | ₹1,150 | ₹575.2 | ₹1,100.1 | 1,76,203 | 42,325 |
| 1 Sept 2022 | ₹751 | ₹1,212.85 | ₹705.65 | ₹978.25 | 2,59,852 | 51,800 |
| 2 Sept 2022 | ₹1,063.75 | ₹1,120 | ₹919.85 | ₹1,019.95 | 1,19,251 | 38,525 |
| 5 Sept 2022 | ₹1,020 | ₹1,297.25 | ₹1,002.35 | ₹1,240.15 | 42,677 | 31,525 |
| 6 Sept 2022 | ₹1,300 | ₹1,403.85 | ₹1,110.3 | ₹1,175 | 21,602 | 30,550 |
| 7 Sept 2022 | ₹1,007.85 | ₹1,110 | ₹941.75 | ₹1,042.15 | 29,053 | 28,975 |
| 8 Sept 2022 | ₹1,190 | ₹1,515.7 | ₹1,148.25 | ₹1,506.4 | 19,226 | 27,400 |
| 9 Sept 2022 | ₹1,652.8 | ₹1,788.8 | ₹1,536 | ₹1,598.75 | 5,727 | 24,375 |
| 12 Sept 2022 | ₹1,725 | ₹1,794.45 | ₹1,616.7 | ₹1,733.35 | 2,976 | 23,850 |
| 13 Sept 2022 | ₹1,849.95 | ₹1,957 | ₹1,784.7 | ₹1,931 | 3,577 | 22,950 |
| 14 Sept 2022 | ₹1,670.05 | ₹2,580 | ₹1,670 | ₹2,358.2 | 22,377 | 14,550 |
| 15 Sept 2022 | ₹2,557.6 | ₹2,705 | ₹2,209.15 | ₹2,211.75 | 3,501 | 13,325 |
| 16 Sept 2022 | ₹2,101.9 | ₹2,130 | ₹1,701.4 | ₹1,867.65 | 4,776 | 10,100 |
| 19 Sept 2022 | ₹1,882.25 | ₹2,182.4 | ₹1,840.55 | ₹1,967.35 | 1,026 | 10,150 |
| 20 Sept 2022 | ₹2,365 | ₹2,587.05 | ₹2,350 | ₹2,536.75 | 451 | 10,025 |
| 21 Sept 2022 | ₹2,282.2 | ₹2,282.2 | ₹1,950 | ₹1,950 | 326 | 9,725 |
| 22 Sept 2022 | ₹1,997.8 | ₹2,020 | ₹1,418.55 | ₹1,602.15 | 6,701 | 10,500 |
| 23 Sept 2022 | ₹1,409.5 | ₹1,441.8 | ₹670.4 | ₹730 | 5,58,427 | 32,575 |
| 26 Sept 2022 | ₹537.35 | ₹576.55 | ₹175.1 | ₹201.6 | 2,87,40,701 | 6,81,150 |
| 27 Sept 2022 | ₹224.95 | ₹303 | ₹72.75 | ₹114.25 | 3,32,73,102 | 10,24,625 |
| 28 Sept 2022 | ₹54 | ₹60.45 | ₹8.8 | ₹9.3 | 2,56,02,252 | 14,27,875 |
| 29 Sept 2022 | ₹9.5 | ₹14 | ₹0.1 | ₹0.15 | 2,08,08,827 | 11,88,800 |