NIFTY BANK 39,700 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹2,246.2 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹388.6 | ₹852.25 | ₹388.6 | ₹817.55 | 80,027 | 25,950 |
| 1 Sept 2022 | ₹602.6 | ₹908.2 | ₹588.05 | ₹718.65 | 1,25,852 | 28,250 |
| 2 Sept 2022 | ₹780.75 | ₹826.5 | ₹659.55 | ₹747.8 | 93,752 | 28,700 |
| 5 Sept 2022 | ₹748 | ₹970.95 | ₹748 | ₹934.05 | 2,00,026 | 39,500 |
| 6 Sept 2022 | ₹1,008.75 | ₹1,075.9 | ₹811.4 | ₹871 | 1,65,401 | 39,200 |
| 7 Sept 2022 | ₹765 | ₹815 | ₹680 | ₹744.05 | 74,226 | 39,750 |
| 8 Sept 2022 | ₹850 | ₹1,164 | ₹842.95 | ₹1,159.85 | 99,851 | 22,350 |
| 9 Sept 2022 | ₹1,280.55 | ₹1,400.05 | ₹1,162.5 | ₹1,228.1 | 30,277 | 21,000 |
| 12 Sept 2022 | ₹1,325.05 | ₹1,404.75 | ₹1,253.45 | ₹1,352.8 | 10,376 | 19,150 |
| 13 Sept 2022 | ₹1,427.6 | ₹1,547 | ₹1,427.6 | ₹1,519.8 | 5,701 | 18,100 |
| 14 Sept 2022 | ₹1,240.75 | ₹2,146.6 | ₹1,240.75 | ₹1,935 | 9,102 | 14,800 |
| 15 Sept 2022 | ₹2,170 | ₹2,246.2 | ₹1,810 | ₹1,810 | 1,426 | 14,350 |
| 16 Sept 2022 | ₹1,665.4 | ₹1,701 | ₹1,334.6 | ₹1,472.3 | 6,176 | 16,750 |
| 19 Sept 2022 | ₹1,389.35 | ₹1,738.25 | ₹1,348.15 | ₹1,547.35 | 6,602 | 19,900 |
| 20 Sept 2022 | ₹1,943.5 | ₹2,122.35 | ₹1,915 | ₹1,922.75 | 2,001 | 19,000 |
| 21 Sept 2022 | ₹1,830 | ₹1,900 | ₹1,500 | ₹1,712.4 | 6,351 | 18,075 |
| 22 Sept 2022 | ₹1,375.95 | ₹1,627.75 | ₹1,002 | ₹1,161.05 | 13,851 | 17,775 |
| 23 Sept 2022 | ₹985.35 | ₹1,034.35 | ₹412.55 | ₹440 | 1,84,46,601 | 5,96,850 |
| 26 Sept 2022 | ₹275.05 | ₹378.65 | ₹82.1 | ₹92 | 1,60,65,602 | 5,46,475 |
| 27 Sept 2022 | ₹88.15 | ₹135.55 | ₹32.1 | ₹43.7 | 1,61,28,527 | 7,39,250 |
| 28 Sept 2022 | ₹31 | ₹31 | ₹6.4 | ₹6.4 | 1,19,71,828 | 5,31,675 |
| 29 Sept 2022 | ₹6.7 | ₹10 | ₹0.05 | ₹0.1 | 63,35,002 | 3,18,975 |