NIFTY BANK 40,100 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹1,917.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹273.45 | ₹648 | ₹266 | ₹613 | 40,253 | 13,750 |
| 1 Sept 2022 | ₹442.35 | ₹691 | ₹436.95 | ₹538.9 | 57,301 | 26,450 |
| 2 Sept 2022 | ₹583.95 | ₹650 | ₹490.35 | ₹650 | 24,553 | 30,350 |
| 5 Sept 2022 | ₹572.05 | ₹743.8 | ₹572.05 | ₹712.4 | 36,652 | 29,275 |
| 6 Sept 2022 | ₹730 | ₹839.4 | ₹613.55 | ₹666.95 | 1,28,926 | 32,350 |
| 7 Sept 2022 | ₹546.7 | ₹613.9 | ₹506.05 | ₹563.85 | 30,852 | 32,850 |
| 8 Sept 2022 | ₹678.95 | ₹915 | ₹633.25 | ₹913.8 | 1,37,751 | 30,975 |
| 9 Sept 2022 | ₹1,036.05 | ₹1,119.9 | ₹906 | ₹967.75 | 41,277 | 25,300 |
| 12 Sept 2022 | ₹1,029.95 | ₹1,114.45 | ₹961.35 | ₹1,078.1 | 17,102 | 21,450 |
| 13 Sept 2022 | ₹1,172.2 | ₹1,239 | ₹1,114.6 | ₹1,211 | 12,602 | 17,225 |
| 14 Sept 2022 | ₹915.8 | ₹1,792.15 | ₹915.8 | ₹1,614.6 | 20,602 | 14,175 |
| 15 Sept 2022 | ₹1,816.65 | ₹1,917.35 | ₹1,450 | ₹1,481.9 | 8,301 | 11,375 |
| 16 Sept 2022 | ₹1,364.4 | ₹1,395.2 | ₹1,040.95 | ₹1,185.3 | 7,176 | 10,350 |
| 19 Sept 2022 | ₹1,024 | ₹1,437.1 | ₹1,024 | ₹1,260.75 | 11,202 | 9,625 |
| 20 Sept 2022 | ₹1,526.9 | ₹1,737.45 | ₹1,495.5 | ₹1,554.7 | 2,651 | 8,650 |
| 21 Sept 2022 | ₹1,487.65 | ₹1,590.85 | ₹1,179.3 | ₹1,388.45 | 6,776 | 8,950 |
| 22 Sept 2022 | ₹1,142.8 | ₹1,300.35 | ₹738.65 | ₹850 | 65,051 | 11,025 |
| 23 Sept 2022 | ₹723.95 | ₹753.4 | ₹258 | ₹294.95 | 1,41,22,627 | 5,30,825 |
| 26 Sept 2022 | ₹180 | ₹191.5 | ₹47 | ₹47 | 1,06,30,676 | 5,73,575 |
| 27 Sept 2022 | ₹53.05 | ₹73.6 | ₹15.15 | ₹24.5 | 93,32,253 | 5,56,750 |
| 28 Sept 2022 | ₹19.35 | ₹19.35 | ₹5.75 | ₹6.05 | 53,55,003 | 3,90,225 |
| 29 Sept 2022 | ₹5.85 | ₹12 | ₹0.05 | ₹0.05 | 33,16,528 | 2,51,575 |