NIFTY BANK 40,000 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹2,030.35 and a low of ₹0.1. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹275 | ₹695.55 | ₹275 | ₹664 | 15,71,526 | 9,35,400 |
| 1 Sept 2022 | ₹412.35 | ₹746.75 | ₹412.35 | ₹571.65 | 12,78,751 | 9,34,925 |
| 2 Sept 2022 | ₹551.85 | ₹670.25 | ₹522.8 | ₹590 | 7,80,226 | 9,38,875 |
| 5 Sept 2022 | ₹574.85 | ₹799.9 | ₹570.2 | ₹767.5 | 16,02,351 | 4,98,875 |
| 6 Sept 2022 | ₹767.5 | ₹895.65 | ₹658.15 | ₹713 | 13,08,126 | 4,75,175 |
| 7 Sept 2022 | ₹641.55 | ₹664.9 | ₹545.15 | ₹609 | 8,79,253 | 4,44,800 |
| 8 Sept 2022 | ₹681.25 | ₹976 | ₹681 | ₹963.05 | 14,92,678 | 4,57,375 |
| 9 Sept 2022 | ₹1,125 | ₹1,188.1 | ₹964.2 | ₹1,035 | 6,40,401 | 3,81,675 |
| 12 Sept 2022 | ₹1,107.7 | ₹1,187.6 | ₹1,007.65 | ₹1,140 | 3,64,452 | 3,67,900 |
| 13 Sept 2022 | ₹1,217.1 | ₹1,320.1 | ₹1,191.05 | ₹1,295 | 2,25,351 | 3,36,150 |
| 14 Sept 2022 | ₹1,085.85 | ₹1,893.8 | ₹938.95 | ₹1,697 | 3,65,452 | 2,94,650 |
| 15 Sept 2022 | ₹1,779.95 | ₹2,030.35 | ₹1,500 | ₹1,567.05 | 1,99,702 | 2,72,600 |
| 16 Sept 2022 | ₹1,419.55 | ₹1,500.9 | ₹1,100 | ₹1,244.45 | 1,97,452 | 2,49,925 |
| 19 Sept 2022 | ₹1,150 | ₹1,533.9 | ₹1,072.55 | ₹1,342 | 1,62,576 | 2,46,700 |
| 20 Sept 2022 | ₹1,490 | ₹1,864.5 | ₹1,490 | ₹1,630.5 | 1,07,628 | 2,40,150 |
| 21 Sept 2022 | ₹1,658.7 | ₹1,699.35 | ₹1,250 | ₹1,470 | 1,39,801 | 2,48,775 |
| 22 Sept 2022 | ₹1,199.95 | ₹1,394.55 | ₹798.45 | ₹932.9 | 7,99,678 | 2,80,300 |
| 23 Sept 2022 | ₹781.55 | ₹819.65 | ₹296.65 | ₹320 | 4,42,65,853 | 25,06,200 |
| 26 Sept 2022 | ₹179.9 | ₹219.5 | ₹54 | ₹57 | 4,92,62,077 | 26,62,575 |
| 27 Sept 2022 | ₹54 | ₹84 | ₹22.7 | ₹27.1 | 3,75,99,628 | 28,42,425 |
| 28 Sept 2022 | ₹21.65 | ₹21.65 | ₹6.15 | ₹7 | 3,44,73,678 | 37,02,025 |
| 29 Sept 2022 | ₹3.85 | ₹5 | ₹0.1 | ₹0.15 | 3,61,18,928 | 21,77,775 |