NIFTY BANK 39,900 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹2,113 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹323.55 | ₹743.95 | ₹323.1 | ₹700 | 45,377 | 16,950 |
| 1 Sept 2022 | ₹496.05 | ₹793.6 | ₹496.05 | ₹627.3 | 59,552 | 32,900 |
| 2 Sept 2022 | ₹686.15 | ₹715.45 | ₹567.05 | ₹634 | 30,552 | 37,625 |
| 5 Sept 2022 | ₹715.85 | ₹855 | ₹702.95 | ₹804.95 | 1,92,578 | 41,100 |
| 6 Sept 2022 | ₹850 | ₹955.95 | ₹709.05 | ₹785 | 2,42,202 | 53,650 |
| 7 Sept 2022 | ₹715 | ₹715 | ₹594 | ₹652.2 | 55,176 | 43,725 |
| 8 Sept 2022 | ₹774.35 | ₹1,039 | ₹735.75 | ₹1,037.95 | 1,85,178 | 34,475 |
| 9 Sept 2022 | ₹1,144.25 | ₹1,255.8 | ₹1,039.3 | ₹1,112.05 | 36,826 | 28,075 |
| 12 Sept 2022 | ₹1,180.65 | ₹1,253.25 | ₹1,086 | ₹1,086 | 9,302 | 26,375 |
| 13 Sept 2022 | ₹1,283.8 | ₹1,386.55 | ₹1,261.8 | ₹1,371.25 | 8,627 | 23,475 |
| 14 Sept 2022 | ₹1,073.8 | ₹1,980.1 | ₹1,073.8 | ₹1,798.05 | 15,452 | 20,900 |
| 15 Sept 2022 | ₹2,052 | ₹2,113 | ₹1,646.75 | ₹1,655.75 | 5,202 | 19,475 |
| 16 Sept 2022 | ₹1,545.95 | ₹1,581.8 | ₹1,166.7 | ₹1,330.2 | 7,652 | 16,725 |
| 19 Sept 2022 | ₹1,154.9 | ₹1,605.35 | ₹1,154.9 | ₹1,410.15 | 14,277 | 13,450 |
| 20 Sept 2022 | ₹1,641 | ₹1,908 | ₹1,641 | ₹1,726.4 | 2,076 | 12,200 |
| 21 Sept 2022 | ₹1,780.65 | ₹1,780.7 | ₹1,350.95 | ₹1,549.3 | 8,252 | 12,225 |
| 22 Sept 2022 | ₹1,392.95 | ₹1,434.75 | ₹870.1 | ₹1,041.7 | 23,076 | 13,075 |
| 23 Sept 2022 | ₹833.3 | ₹880.75 | ₹332.55 | ₹355.95 | 1,69,64,977 | 4,93,775 |
| 26 Sept 2022 | ₹225 | ₹306.7 | ₹61.95 | ₹65.4 | 1,33,58,101 | 5,43,200 |
| 27 Sept 2022 | ₹65.4 | ₹98 | ₹24.9 | ₹30.9 | 1,28,98,726 | 7,09,675 |
| 28 Sept 2022 | ₹23.65 | ₹23.65 | ₹6.25 | ₹7.5 | 63,92,302 | 3,89,775 |
| 29 Sept 2022 | ₹7 | ₹7 | ₹0.05 | ₹0.05 | 47,23,051 | 2,87,475 |