NIFTY BANK 40,300 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹1,765.15 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹216.8 | ₹558.95 | ₹216.8 | ₹530.05 | 70,977 | 24,600 |
| 1 Sept 2022 | ₹395 | ₹605.3 | ₹374.2 | ₹462.65 | 39,352 | 22,625 |
| 2 Sept 2022 | ₹511.95 | ₹536.4 | ₹421.3 | ₹472.5 | 51,552 | 26,425 |
| 5 Sept 2022 | ₹472.05 | ₹643.6 | ₹472 | ₹593.9 | 32,202 | 24,850 |
| 6 Sept 2022 | ₹695.85 | ₹725 | ₹524.5 | ₹575.55 | 24,927 | 28,825 |
| 7 Sept 2022 | ₹481.95 | ₹528.7 | ₹436.35 | ₹485.7 | 14,677 | 30,900 |
| 8 Sept 2022 | ₹572 | ₹805 | ₹537.95 | ₹805 | 78,828 | 46,275 |
| 9 Sept 2022 | ₹884 | ₹989.1 | ₹791.9 | ₹853.05 | 93,178 | 39,100 |
| 12 Sept 2022 | ₹899.95 | ₹985 | ₹828.7 | ₹931.8 | 38,176 | 35,825 |
| 13 Sept 2022 | ₹1,005 | ₹1,102.9 | ₹1,000 | ₹1,079.85 | 18,476 | 26,825 |
| 14 Sept 2022 | ₹801.95 | ₹1,644.75 | ₹801.95 | ₹1,463.95 | 70,977 | 22,875 |
| 15 Sept 2022 | ₹1,599.95 | ₹1,765.15 | ₹1,311.35 | ₹1,331.75 | 12,327 | 20,575 |
| 16 Sept 2022 | ₹1,196.15 | ₹1,260.55 | ₹918.5 | ₹1,050.65 | 20,301 | 15,800 |
| 19 Sept 2022 | ₹1,029.05 | ₹1,286 | ₹884.1 | ₹1,116.55 | 15,126 | 15,500 |
| 20 Sept 2022 | ₹1,346.75 | ₹1,596.8 | ₹1,346.25 | ₹1,386.4 | 4,576 | 13,600 |
| 21 Sept 2022 | ₹1,451.15 | ₹1,451.2 | ₹1,040 | ₹1,234.8 | 12,127 | 12,500 |
| 22 Sept 2022 | ₹998.45 | ₹1,157.7 | ₹624 | ₹723.5 | 3,26,027 | 44,750 |
| 23 Sept 2022 | ₹600.55 | ₹633.35 | ₹210.05 | ₹233 | 1,87,86,477 | 6,88,525 |
| 26 Sept 2022 | ₹182.4 | ₹182.4 | ₹36.9 | ₹40.55 | 1,10,55,903 | 8,41,950 |
| 27 Sept 2022 | ₹40.5 | ₹57.15 | ₹17.45 | ₹21.7 | 96,72,127 | 7,48,375 |
| 28 Sept 2022 | ₹16 | ₹16 | ₹5.3 | ₹5.3 | 53,39,753 | 4,92,700 |
| 29 Sept 2022 | ₹9.3 | ₹9.3 | ₹0.05 | ₹0.1 | 36,57,277 | 1,86,250 |