NIFTY BANK 40,500 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹1,611.4 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹184.55 | ₹487.45 | ₹184.55 | ₹459 | 6,58,126 | 3,02,875 |
| 1 Sept 2022 | ₹284.1 | ₹529.7 | ₹282.95 | ₹388 | 7,32,801 | 2,52,225 |
| 2 Sept 2022 | ₹397.15 | ₹462.25 | ₹352 | ₹403 | 5,55,203 | 2,84,425 |
| 5 Sept 2022 | ₹401.05 | ₹553.3 | ₹385.15 | ₹523.7 | 5,78,302 | 2,82,925 |
| 6 Sept 2022 | ₹566.4 | ₹627.85 | ₹444 | ₹484 | 8,48,828 | 3,38,125 |
| 7 Sept 2022 | ₹398.85 | ₹452.95 | ₹363.15 | ₹409 | 6,18,051 | 3,71,325 |
| 8 Sept 2022 | ₹434 | ₹699 | ₹434 | ₹685 | 8,61,003 | 2,86,900 |
| 9 Sept 2022 | ₹785 | ₹863.85 | ₹680.6 | ₹742.6 | 11,69,727 | 3,90,725 |
| 12 Sept 2022 | ₹755 | ₹860.85 | ₹716.3 | ₹820 | 8,02,426 | 3,99,000 |
| 13 Sept 2022 | ₹901 | ₹967.2 | ₹860.75 | ₹948 | 5,04,051 | 3,49,925 |
| 14 Sept 2022 | ₹561.2 | ₹1,487.8 | ₹501.15 | ₹1,295.55 | 7,64,602 | 2,63,275 |
| 15 Sept 2022 | ₹1,392 | ₹1,611.4 | ₹1,171.7 | ₹1,194.95 | 2,80,676 | 1,87,350 |
| 16 Sept 2022 | ₹1,088.05 | ₹1,134 | ₹795.7 | ₹920 | 5,80,252 | 1,88,300 |
| 19 Sept 2022 | ₹865.15 | ₹1,164.7 | ₹765 | ₹985 | 4,41,878 | 1,81,225 |
| 20 Sept 2022 | ₹1,150.05 | ₹1,440.55 | ₹1,150.05 | ₹1,225 | 1,45,127 | 1,64,675 |
| 21 Sept 2022 | ₹1,180.5 | ₹1,304.2 | ₹900.05 | ₹1,098 | 1,65,826 | 1,60,700 |
| 22 Sept 2022 | ₹824 | ₹1,015.2 | ₹517.15 | ₹604.7 | 59,87,278 | 7,70,800 |
| 23 Sept 2022 | ₹500.65 | ₹519.1 | ₹162.15 | ₹181 | 4,13,64,953 | 32,10,425 |
| 26 Sept 2022 | ₹109.9 | ₹111.7 | ₹28.7 | ₹32.35 | 2,84,86,978 | 31,48,250 |
| 27 Sept 2022 | ₹35 | ₹44.7 | ₹15.2 | ₹16 | 2,17,69,503 | 37,71,900 |
| 28 Sept 2022 | ₹12.2 | ₹14.45 | ₹5.15 | ₹6.5 | 2,42,28,003 | 26,48,550 |
| 29 Sept 2022 | ₹3.9 | ₹4.55 | ₹0.05 | ₹0.1 | 1,59,88,428 | 17,10,550 |