NIFTY BANK 39,600 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹2,239.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹426 | ₹908.15 | ₹420 | ₹870 | 72,002 | 20,500 |
| 1 Sept 2022 | ₹613.05 | ₹966.95 | ₹602.2 | ₹775.25 | 1,79,578 | 33,875 |
| 2 Sept 2022 | ₹834.2 | ₹881.6 | ₹701.65 | ₹788 | 1,17,951 | 31,675 |
| 5 Sept 2022 | ₹813.55 | ₹1,030.2 | ₹813.55 | ₹996 | 1,17,126 | 28,650 |
| 6 Sept 2022 | ₹1,115.95 | ₹1,135.7 | ₹866.3 | ₹943 | 90,151 | 24,475 |
| 7 Sept 2022 | ₹800.9 | ₹870 | ₹729.05 | ₹820 | 1,09,177 | 31,125 |
| 8 Sept 2022 | ₹915.05 | ₹1,230 | ₹896.05 | ₹1,219.25 | 68,452 | 17,925 |
| 9 Sept 2022 | ₹1,430 | ₹1,473.75 | ₹1,231.4 | ₹1,317.8 | 9,603 | 17,700 |
| 12 Sept 2022 | ₹1,384.5 | ₹1,470.5 | ₹1,282.9 | ₹1,412.15 | 4,001 | 17,325 |
| 13 Sept 2022 | ₹1,499.2 | ₹1,625.5 | ₹1,499.15 | ₹1,625.5 | 4,277 | 17,350 |
| 14 Sept 2022 | ₹1,268.5 | ₹2,239.75 | ₹1,268.5 | ₹2,018.75 | 7,777 | 15,950 |
| 15 Sept 2022 | ₹2,174 | ₹2,174 | ₹1,874.75 | ₹1,886.4 | 3,526 | 14,425 |
| 16 Sept 2022 | ₹1,768.15 | ₹1,800 | ₹1,383.55 | ₹1,570.3 | 3,151 | 13,625 |
| 19 Sept 2022 | ₹1,529.35 | ₹1,805.3 | ₹1,422 | ₹1,640.25 | 901 | 13,600 |
| 20 Sept 2022 | ₹1,984.3 | ₹2,173.9 | ₹1,981.65 | ₹2,046.4 | 1,101 | 13,625 |
| 21 Sept 2022 | ₹1,973 | ₹1,973 | ₹1,568.4 | ₹1,844 | 1,526 | 13,825 |
| 22 Sept 2022 | ₹1,562.85 | ₹1,700 | ₹1,078.45 | ₹1,246.55 | 13,826 | 12,250 |
| 23 Sept 2022 | ₹1,068.15 | ₹1,110.4 | ₹457.1 | ₹491.5 | 1,59,22,127 | 6,04,300 |
| 26 Sept 2022 | ₹378.9 | ₹433 | ₹95.45 | ₹107.25 | 1,58,49,351 | 5,04,075 |
| 27 Sept 2022 | ₹100 | ₹160.7 | ₹37.3 | ₹50.75 | 1,80,15,628 | 5,91,450 |
| 28 Sept 2022 | ₹39.65 | ₹39.65 | ₹7.2 | ₹8.5 | 1,31,79,278 | 5,20,400 |
| 29 Sept 2022 | ₹8.7 | ₹9.75 | ₹0.05 | ₹0.05 | 78,51,151 | 3,82,400 |