NIFTY BANK 39,400 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹2,530 and a low of ₹0.05. Final close ₹0.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹503.15 | ₹1,028.25 | ₹497.15 | ₹975.35 | 1,08,928 | 29,100 |
| 1 Sept 2022 | ₹595.2 | ₹1,081.8 | ₹595.2 | ₹862.7 | 1,97,877 | 42,400 |
| 2 Sept 2022 | ₹873.35 | ₹997.75 | ₹805.6 | ₹896.2 | 2,26,876 | 46,500 |
| 5 Sept 2022 | ₹920 | ₹1,161.1 | ₹906.15 | ₹1,113.85 | 73,952 | 31,450 |
| 6 Sept 2022 | ₹1,207.65 | ₹1,264.6 | ₹982.75 | ₹1,039.15 | 38,476 | 29,675 |
| 7 Sept 2022 | ₹892.65 | ₹983.25 | ₹830 | ₹912.2 | 1,43,677 | 39,050 |
| 8 Sept 2022 | ₹1,022 | ₹1,370.15 | ₹999.15 | ₹1,350 | 59,602 | 24,725 |
| 9 Sept 2022 | ₹1,399.9 | ₹1,635.05 | ₹1,380.5 | ₹1,450.75 | 11,427 | 19,925 |
| 12 Sept 2022 | ₹1,544.3 | ₹1,622.3 | ₹1,427.6 | ₹1,553.95 | 3,901 | 18,575 |
| 13 Sept 2022 | ₹1,726.1 | ₹1,780.1 | ₹1,669.3 | ₹1,780.1 | 2,401 | 18,100 |
| 14 Sept 2022 | ₹1,532.05 | ₹2,411.25 | ₹1,480.7 | ₹2,208.8 | 4,351 | 18,125 |
| 15 Sept 2022 | ₹2,429.95 | ₹2,530 | ₹2,030 | ₹2,030 | 3,378 | 17,800 |
| 16 Sept 2022 | ₹1,853.4 | ₹1,956.5 | ₹1,564.35 | ₹1,700 | 3,676 | 17,525 |
| 19 Sept 2022 | ₹1,692.65 | ₹1,982.95 | ₹1,692.65 | ₹1,699 | 1,251 | 17,775 |
| 20 Sept 2022 | ₹2,200 | ₹2,320 | ₹2,148.3 | ₹2,206.45 | 776 | 17,600 |
| 21 Sept 2022 | ₹2,206.45 | ₹2,206.45 | ₹1,766.15 | ₹2,059.45 | 176 | 17,625 |
| 22 Sept 2022 | ₹1,804.85 | ₹1,804.85 | ₹1,245.75 | ₹1,415.2 | 10,426 | 15,125 |
| 23 Sept 2022 | ₹1,250.95 | ₹1,271.5 | ₹556.85 | ₹594.05 | 30,75,926 | 1,24,175 |
| 26 Sept 2022 | ₹418.1 | ₹486.95 | ₹128.6 | ₹140.55 | 1,73,90,927 | 3,58,700 |
| 27 Sept 2022 | ₹155.55 | ₹222.35 | ₹51.4 | ₹76.4 | 2,26,73,828 | 9,16,800 |
| 28 Sept 2022 | ₹39.9 | ₹41.7 | ₹7.7 | ₹8 | 1,82,23,277 | 6,63,750 |
| 29 Sept 2022 | ₹10 | ₹12.05 | ₹0.05 | ₹0.4 | 1,14,67,478 | 5,79,125 |