NIFTY BANK 39,800 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹2,200 and a low of ₹0.05. Final close ₹0.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹325 | ₹796.7 | ₹325 | ₹763.3 | 68,778 | 35,975 |
| 1 Sept 2022 | ₹534.95 | ₹853.8 | ₹528.05 | ₹670 | 1,15,377 | 42,175 |
| 2 Sept 2022 | ₹730.95 | ₹772.3 | ₹611.85 | ₹683.95 | 50,303 | 42,700 |
| 5 Sept 2022 | ₹708 | ₹913.85 | ₹708 | ₹878 | 2,31,653 | 55,750 |
| 6 Sept 2022 | ₹1,093.9 | ₹1,093.9 | ₹760 | ₹816.15 | 2,76,526 | 53,950 |
| 7 Sept 2022 | ₹680 | ₹763 | ₹625 | ₹710.65 | 71,776 | 48,800 |
| 8 Sept 2022 | ₹831 | ₹1,099 | ₹787.2 | ₹1,086.05 | 1,48,502 | 35,325 |
| 9 Sept 2022 | ₹1,210 | ₹1,330 | ₹1,092.75 | ₹1,176.35 | 30,876 | 28,575 |
| 12 Sept 2022 | ₹1,231.05 | ₹1,325 | ₹1,139.15 | ₹1,271.7 | 13,451 | 25,450 |
| 13 Sept 2022 | ₹1,375.4 | ₹1,462 | ₹1,350 | ₹1,444.25 | 7,376 | 24,325 |
| 14 Sept 2022 | ₹1,139.25 | ₹2,076.3 | ₹1,139.25 | ₹1,859.5 | 16,252 | 22,375 |
| 15 Sept 2022 | ₹2,086.35 | ₹2,200 | ₹1,715.45 | ₹1,720 | 14,351 | 20,975 |
| 16 Sept 2022 | ₹1,502.4 | ₹1,643.25 | ₹1,240 | ₹1,404.2 | 3,326 | 19,875 |
| 19 Sept 2022 | ₹1,223.25 | ₹1,651 | ₹1,223.25 | ₹1,499.65 | 3,651 | 19,275 |
| 20 Sept 2022 | ₹1,800 | ₹2,030 | ₹1,785.15 | ₹1,800 | 3,126 | 18,225 |
| 21 Sept 2022 | ₹1,732.95 | ₹1,825.15 | ₹1,424.4 | ₹1,607.5 | 4,676 | 17,500 |
| 22 Sept 2022 | ₹1,300 | ₹1,559.15 | ₹922.85 | ₹1,085.35 | 50,376 | 20,150 |
| 23 Sept 2022 | ₹907.5 | ₹967.15 | ₹370.9 | ₹400 | 2,48,47,626 | 6,68,375 |
| 26 Sept 2022 | ₹287.9 | ₹315 | ₹71.25 | ₹75.85 | 1,77,33,776 | 6,96,200 |
| 27 Sept 2022 | ₹80.1 | ₹114.8 | ₹28.6 | ₹36 | 1,77,14,102 | 9,42,625 |
| 28 Sept 2022 | ₹20 | ₹20 | ₹6.6 | ₹6.85 | 1,03,55,003 | 5,16,200 |
| 29 Sept 2022 | ₹6.85 | ₹6.85 | ₹0.05 | ₹0.2 | 68,17,452 | 5,38,650 |