NIFTY BANK 40,200 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹1,844.95 and a low of ₹0.05. Final close ₹0.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹234.55 | ₹603.4 | ₹234.55 | ₹580.6 | 64,901 | 26,000 |
| 1 Sept 2022 | ₹424.45 | ₹648.6 | ₹404 | ₹487.8 | 47,676 | 33,025 |
| 2 Sept 2022 | ₹539.55 | ₹578 | ₹450.4 | ₹510.05 | 47,303 | 42,275 |
| 5 Sept 2022 | ₹524.05 | ₹693.05 | ₹524 | ₹661.55 | 44,202 | 46,850 |
| 6 Sept 2022 | ₹746.15 | ₹779.95 | ₹567.65 | ₹624.35 | 55,851 | 44,450 |
| 7 Sept 2022 | ₹519.3 | ₹571.4 | ₹472.05 | ₹525 | 36,278 | 42,850 |
| 8 Sept 2022 | ₹620.7 | ₹857.95 | ₹590 | ₹852.95 | 1,82,353 | 62,825 |
| 9 Sept 2022 | ₹935.5 | ₹1,055.65 | ₹851.7 | ₹924 | 94,526 | 48,575 |
| 12 Sept 2022 | ₹993 | ₹1,048.85 | ₹889 | ₹999.65 | 39,051 | 38,925 |
| 13 Sept 2022 | ₹1,070 | ₹1,170.65 | ₹1,019.35 | ₹1,149.6 | 26,901 | 31,550 |
| 14 Sept 2022 | ₹849.1 | ₹1,728.75 | ₹849.1 | ₹1,535.7 | 51,376 | 26,800 |
| 15 Sept 2022 | ₹1,725.15 | ₹1,844.95 | ₹1,386.2 | ₹1,406.8 | 11,476 | 24,250 |
| 16 Sept 2022 | ₹1,296.05 | ₹1,330 | ₹972.15 | ₹1,120 | 25,351 | 19,625 |
| 19 Sept 2022 | ₹952.95 | ₹1,380.6 | ₹945.65 | ₹1,180.7 | 17,401 | 17,250 |
| 20 Sept 2022 | ₹1,433.1 | ₹1,679.85 | ₹1,410.6 | ₹1,476.05 | 8,876 | 16,225 |
| 21 Sept 2022 | ₹1,477.35 | ₹1,477.35 | ₹1,108.25 | ₹1,318.05 | 6,576 | 16,075 |
| 22 Sept 2022 | ₹1,059.45 | ₹1,237.35 | ₹680 | ₹790 | 1,79,801 | 41,950 |
| 23 Sept 2022 | ₹665.45 | ₹703.6 | ₹236.1 | ₹255 | 1,97,51,227 | 7,34,600 |
| 26 Sept 2022 | ₹159.95 | ₹178.8 | ₹42.1 | ₹44.45 | 1,25,60,477 | 8,49,000 |
| 27 Sept 2022 | ₹55 | ₹64.65 | ₹18.65 | ₹21 | 1,06,39,278 | 8,95,400 |
| 28 Sept 2022 | ₹10.5 | ₹15.5 | ₹5.65 | ₹6.75 | 56,38,252 | 4,37,000 |
| 29 Sept 2022 | ₹4.8 | ₹5.35 | ₹0.05 | ₹0.4 | 32,03,501 | 2,01,900 |