NIFTY BANK 40,400 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹1,681.9 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹206 | ₹520 | ₹206 | ₹493.4 | 28,576 | 15,525 |
| 1 Sept 2022 | ₹361 | ₹562 | ₹346.5 | ₹420.95 | 30,452 | 16,850 |
| 2 Sept 2022 | ₹450 | ₹498.35 | ₹388.65 | ₹437.2 | 29,752 | 20,550 |
| 5 Sept 2022 | ₹476.5 | ₹595 | ₹476.2 | ₹565.45 | 15,527 | 21,750 |
| 6 Sept 2022 | ₹655.05 | ₹672.95 | ₹482.55 | ₹522.45 | 40,102 | 23,850 |
| 7 Sept 2022 | ₹456.4 | ₹488.9 | ₹387.75 | ₹446 | 29,527 | 29,950 |
| 8 Sept 2022 | ₹535.6 | ₹749.8 | ₹503 | ₹749.8 | 40,027 | 33,600 |
| 9 Sept 2022 | ₹858.1 | ₹925.7 | ₹737.3 | ₹814.9 | 1,47,753 | 36,900 |
| 12 Sept 2022 | ₹849.95 | ₹923.1 | ₹770.35 | ₹873.05 | 79,378 | 28,650 |
| 13 Sept 2022 | ₹939.7 | ₹1,035.2 | ₹916.45 | ₹1,006.3 | 30,302 | 25,425 |
| 14 Sept 2022 | ₹940 | ₹1,566.6 | ₹715.15 | ₹1,378.7 | 68,578 | 22,450 |
| 15 Sept 2022 | ₹1,533.9 | ₹1,681.9 | ₹1,258.15 | ₹1,258.15 | 13,301 | 18,750 |
| 16 Sept 2022 | ₹1,164.4 | ₹1,200 | ₹858.1 | ₹980 | 44,476 | 16,025 |
| 19 Sept 2022 | ₹868.3 | ₹1,229.95 | ₹825.5 | ₹1,048.55 | 35,402 | 11,175 |
| 20 Sept 2022 | ₹1,287.35 | ₹1,513 | ₹1,241.55 | ₹1,315.9 | 10,151 | 12,450 |
| 21 Sept 2022 | ₹1,300 | ₹1,300 | ₹972.45 | ₹1,155 | 8,101 | 12,775 |
| 22 Sept 2022 | ₹932 | ₹1,073.3 | ₹570 | ₹660 | 6,09,801 | 76,425 |
| 23 Sept 2022 | ₹494.7 | ₹575.7 | ₹185 | ₹200 | 1,62,54,727 | 6,18,650 |
| 26 Sept 2022 | ₹172.6 | ₹172.6 | ₹32.55 | ₹35 | 90,13,152 | 7,19,000 |
| 27 Sept 2022 | ₹38 | ₹50.5 | ₹16.15 | ₹19.6 | 77,90,503 | 7,17,300 |
| 28 Sept 2022 | ₹9.75 | ₹13.65 | ₹5.15 | ₹5.75 | 41,95,527 | 3,35,325 |
| 29 Sept 2022 | ₹5.75 | ₹6.2 | ₹0.05 | ₹0.1 | 23,67,651 | 1,77,100 |