NIFTY BANK 40,600 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹1,528.05 and a low of ₹0.05. Final close ₹0.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹172.45 | ₹453.35 | ₹166.65 | ₹424.3 | 22,451 | 13,875 |
| 1 Sept 2022 | ₹304.95 | ₹536.45 | ₹295.85 | ₹360.55 | 39,376 | 11,975 |
| 2 Sept 2022 | ₹419.45 | ₹420 | ₹326.2 | ₹370.05 | 13,777 | 13,250 |
| 5 Sept 2022 | ₹394.5 | ₹506.65 | ₹394.5 | ₹480.6 | 28,152 | 11,325 |
| 6 Sept 2022 | ₹562.05 | ₹580 | ₹407 | ₹451.7 | 30,478 | 17,925 |
| 7 Sept 2022 | ₹370 | ₹410.95 | ₹328.85 | ₹380.1 | 27,777 | 21,200 |
| 8 Sept 2022 | ₹447.45 | ₹642.25 | ₹421.5 | ₹641.65 | 35,153 | 18,400 |
| 9 Sept 2022 | ₹742.05 | ₹806.75 | ₹633.8 | ₹694 | 2,81,153 | 45,000 |
| 12 Sept 2022 | ₹756.95 | ₹801.6 | ₹666.45 | ₹768 | 2,45,778 | 66,400 |
| 13 Sept 2022 | ₹835 | ₹904 | ₹799.5 | ₹887.95 | 1,19,551 | 33,725 |
| 14 Sept 2022 | ₹490.3 | ₹1,409.55 | ₹490.3 | ₹1,227.2 | 1,48,478 | 21,075 |
| 15 Sept 2022 | ₹1,371.15 | ₹1,528.05 | ₹1,111.65 | ₹1,117.7 | 27,977 | 16,225 |
| 16 Sept 2022 | ₹988.65 | ₹1,056.55 | ₹744 | ₹869.5 | 1,27,502 | 25,475 |
| 19 Sept 2022 | ₹803.95 | ₹1,097.3 | ₹715.1 | ₹930 | 1,06,053 | 19,975 |
| 20 Sept 2022 | ₹1,085.6 | ₹1,358.6 | ₹1,083.05 | ₹1,166.1 | 24,802 | 16,400 |
| 21 Sept 2022 | ₹1,192 | ₹1,192 | ₹845.35 | ₹1,021.05 | 43,426 | 16,875 |
| 22 Sept 2022 | ₹879.75 | ₹948 | ₹472.2 | ₹550 | 27,86,876 | 2,45,100 |
| 23 Sept 2022 | ₹482.6 | ₹482.6 | ₹144.05 | ₹156.35 | 1,61,55,078 | 7,98,475 |
| 26 Sept 2022 | ₹133.95 | ₹133.95 | ₹25.75 | ₹28.7 | 93,54,378 | 8,21,925 |
| 27 Sept 2022 | ₹28.55 | ₹40 | ₹14.15 | ₹16.3 | 64,67,303 | 7,17,850 |
| 28 Sept 2022 | ₹10.1 | ₹12.65 | ₹5.1 | ₹6.05 | 34,48,928 | 4,45,025 |
| 29 Sept 2022 | ₹6.3 | ₹6.3 | ₹0.05 | ₹0.2 | 19,91,202 | 1,80,375 |