NIFTY BANK 39,300 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹2,611.3 and a low of ₹0.05. Final close ₹0.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹542.05 | ₹1,086.7 | ₹539 | ₹1,047.85 | 1,43,153 | 31,150 |
| 1 Sept 2022 | ₹747.7 | ₹1,149.5 | ₹738.1 | ₹894.5 | 2,03,702 | 37,975 |
| 2 Sept 2022 | ₹990.05 | ₹1,058.4 | ₹860 | ₹950.35 | 1,56,126 | 35,375 |
| 5 Sept 2022 | ₹989.1 | ₹1,225.2 | ₹965.7 | ₹1,187 | 52,976 | 23,375 |
| 6 Sept 2022 | ₹1,213.75 | ₹1,330.95 | ₹1,043.95 | ₹1,109.2 | 24,451 | 22,350 |
| 7 Sept 2022 | ₹1,054.6 | ₹1,054.6 | ₹882.8 | ₹974 | 95,153 | 25,925 |
| 8 Sept 2022 | ₹1,116.15 | ₹1,440.4 | ₹1,085.05 | ₹1,440 | 21,651 | 20,000 |
| 9 Sept 2022 | ₹1,579.3 | ₹1,706.1 | ₹1,447.7 | ₹1,541.5 | 10,252 | 17,775 |
| 12 Sept 2022 | ₹1,553.75 | ₹1,697.3 | ₹1,550.55 | ₹1,658.65 | 1,826 | 17,325 |
| 13 Sept 2022 | ₹1,758 | ₹1,869.75 | ₹1,714.05 | ₹1,845 | 4,926 | 16,925 |
| 14 Sept 2022 | ₹1,590 | ₹2,467.2 | ₹1,551.85 | ₹2,281 | 13,051 | 12,675 |
| 15 Sept 2022 | ₹2,570 | ₹2,611.3 | ₹2,126.1 | ₹2,165 | 1,626 | 11,725 |
| 16 Sept 2022 | ₹2,015.75 | ₹2,050 | ₹1,606.5 | ₹1,783 | 1,651 | 11,050 |
| 19 Sept 2022 | ₹1,820 | ₹2,040 | ₹1,820 | ₹1,835.05 | 2,101 | 10,500 |
| 20 Sept 2022 | ₹2,280 | ₹2,460 | ₹2,250 | ₹2,250 | 351 | 10,275 |
| 21 Sept 2022 | ₹2,216.7 | ₹2,220 | ₹1,910.35 | ₹1,910.35 | 126 | 10,250 |
| 22 Sept 2022 | ₹1,920.75 | ₹1,947.25 | ₹1,315.25 | ₹1,510.65 | 7,452 | 9,825 |
| 23 Sept 2022 | ₹1,295.05 | ₹1,354.9 | ₹613.2 | ₹655 | 9,86,427 | 46,675 |
| 26 Sept 2022 | ₹488.95 | ₹510.35 | ₹150.45 | ₹166.15 | 2,20,82,177 | 4,33,775 |
| 27 Sept 2022 | ₹181.55 | ₹260 | ₹61.05 | ₹90.35 | 2,79,69,153 | 8,35,875 |
| 28 Sept 2022 | ₹70 | ₹70 | ₹8.25 | ₹8.3 | 2,09,51,627 | 6,77,725 |
| 29 Sept 2022 | ₹8.85 | ₹11.6 | ₹0.05 | ₹0.2 | 1,48,86,353 | 6,65,200 |