NIFTY BANK 39,500 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹2,464.25 and a low of ₹0.05. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹416.45 | ₹967 | ₹400 | ₹921.15 | 8,75,127 | 3,14,750 |
| 1 Sept 2022 | ₹649.75 | ₹1,027.35 | ₹501.1 | ₹826.75 | 11,37,326 | 3,82,275 |
| 2 Sept 2022 | ₹848.4 | ₹938 | ₹752.05 | ₹845 | 8,21,902 | 4,12,900 |
| 5 Sept 2022 | ₹824.25 | ₹1,096.95 | ₹820.9 | ₹1,054.75 | 6,39,477 | 3,25,425 |
| 6 Sept 2022 | ₹1,100 | ₹1,207.95 | ₹921.15 | ₹986.95 | 6,61,952 | 3,52,450 |
| 7 Sept 2022 | ₹787 | ₹937.9 | ₹775 | ₹855.85 | 9,13,377 | 4,24,900 |
| 8 Sept 2022 | ₹941.1 | ₹1,299.65 | ₹941.1 | ₹1,285 | 4,95,478 | 3,36,550 |
| 9 Sept 2022 | ₹1,259.5 | ₹1,554.6 | ₹1,259.5 | ₹1,370.85 | 1,61,301 | 2,84,225 |
| 12 Sept 2022 | ₹1,466.05 | ₹1,554.05 | ₹1,349.9 | ₹1,511.85 | 1,29,202 | 2,39,275 |
| 13 Sept 2022 | ₹1,608 | ₹1,707.15 | ₹1,575.85 | ₹1,678 | 71,753 | 2,00,025 |
| 14 Sept 2022 | ₹1,400 | ₹2,328.6 | ₹1,299.05 | ₹2,105 | 1,19,976 | 1,65,775 |
| 15 Sept 2022 | ₹2,209.4 | ₹2,464.25 | ₹1,948.3 | ₹1,973.2 | 39,351 | 1,62,150 |
| 16 Sept 2022 | ₹1,828.2 | ₹1,898 | ₹1,444.2 | ₹1,630 | 69,476 | 1,58,325 |
| 19 Sept 2022 | ₹1,470.1 | ₹1,930 | ₹1,430.35 | ₹1,741.35 | 36,501 | 1,55,825 |
| 20 Sept 2022 | ₹2,000 | ₹2,299.65 | ₹2,000 | ₹2,060.25 | 27,876 | 1,44,150 |
| 21 Sept 2022 | ₹2,000 | ₹2,098.05 | ₹1,648.85 | ₹1,895.7 | 20,926 | 1,43,325 |
| 22 Sept 2022 | ₹1,600 | ₹1,810 | ₹1,148.95 | ₹1,345.9 | 1,29,252 | 1,51,500 |
| 23 Sept 2022 | ₹1,155 | ₹1,192.65 | ₹504.8 | ₹551 | 2,00,11,651 | 10,06,425 |
| 26 Sept 2022 | ₹349.2 | ₹399.9 | ₹109.85 | ₹120 | 4,20,28,753 | 18,82,900 |
| 27 Sept 2022 | ₹141 | ₹189.25 | ₹44.05 | ₹62 | 5,33,42,751 | 24,72,825 |
| 28 Sept 2022 | ₹29 | ₹30 | ₹7.2 | ₹7.4 | 3,94,02,178 | 28,50,300 |
| 29 Sept 2022 | ₹7 | ₹8.85 | ₹0.05 | ₹0.15 | 4,33,48,128 | 27,12,625 |