NIFTY BANK 40,700 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹1,451.35 and a low of ₹0.1. Final close ₹0.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹151.25 | ₹412.15 | ₹151.25 | ₹402.35 | 32,251 | 9,625 |
| 1 Sept 2022 | ₹270.7 | ₹450.4 | ₹270.7 | ₹330.7 | 46,301 | 12,775 |
| 2 Sept 2022 | ₹369.05 | ₹390.45 | ₹299.15 | ₹340.5 | 21,876 | 15,575 |
| 5 Sept 2022 | ₹378.45 | ₹468.5 | ₹377.95 | ₹445 | 62,153 | 25,100 |
| 6 Sept 2022 | ₹515.05 | ₹530.85 | ₹373.35 | ₹414.85 | 70,527 | 21,750 |
| 7 Sept 2022 | ₹323 | ₹377.8 | ₹301 | ₹343.25 | 37,026 | 22,375 |
| 8 Sept 2022 | ₹407.05 | ₹595.2 | ₹385 | ₹591.9 | 41,002 | 22,150 |
| 9 Sept 2022 | ₹688.05 | ₹750 | ₹589.05 | ₹637.65 | 1,12,753 | 30,425 |
| 12 Sept 2022 | ₹709.95 | ₹744.9 | ₹616.2 | ₹733.25 | 1,58,453 | 45,650 |
| 13 Sept 2022 | ₹753.5 | ₹843.75 | ₹752.15 | ₹824 | 1,50,277 | 37,825 |
| 14 Sept 2022 | ₹584.05 | ₹1,334.7 | ₹550 | ₹1,183.5 | 2,00,302 | 32,675 |
| 15 Sept 2022 | ₹1,235 | ₹1,451.35 | ₹1,036.65 | ₹1,053.45 | 38,827 | 23,675 |
| 16 Sept 2022 | ₹986.55 | ₹1,001.95 | ₹694.9 | ₹800 | 2,06,276 | 39,975 |
| 19 Sept 2022 | ₹770.05 | ₹1,033.2 | ₹662.6 | ₹858.5 | 3,27,152 | 50,550 |
| 20 Sept 2022 | ₹937 | ₹1,280 | ₹937 | ₹1,087.1 | 47,701 | 41,075 |
| 21 Sept 2022 | ₹1,140.35 | ₹1,158.2 | ₹784.35 | ₹959.9 | 77,352 | 36,100 |
| 22 Sept 2022 | ₹750.6 | ₹880.5 | ₹428.95 | ₹498 | 39,25,626 | 3,93,900 |
| 23 Sept 2022 | ₹400 | ₹423.95 | ₹125.8 | ₹141.25 | 1,35,58,476 | 7,91,650 |
| 26 Sept 2022 | ₹99.75 | ₹99.75 | ₹23.15 | ₹24.3 | 81,74,351 | 7,48,250 |
| 27 Sept 2022 | ₹27.5 | ₹36.2 | ₹13.35 | ₹14.15 | 56,44,503 | 6,58,975 |
| 28 Sept 2022 | ₹8.85 | ₹12.35 | ₹1.25 | ₹5.2 | 33,04,851 | 3,38,400 |
| 29 Sept 2022 | ₹5.2 | ₹5.2 | ₹0.1 | ₹0.25 | 17,35,501 | 1,44,800 |