NIFTY BANK 40,800 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹1,375.35 and a low of ₹0.1. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹142.45 | ₹378.95 | ₹142.45 | ₹360.35 | 56,451 | 21,875 |
| 1 Sept 2022 | ₹254.95 | ₹422.35 | ₹251.9 | ₹299.75 | 81,777 | 9,500 |
| 2 Sept 2022 | ₹340.55 | ₹371.9 | ₹274.4 | ₹316.95 | 32,727 | 15,150 |
| 5 Sept 2022 | ₹305.45 | ₹430.3 | ₹305.45 | ₹412 | 37,651 | 14,875 |
| 6 Sept 2022 | ₹464.5 | ₹487 | ₹342.05 | ₹371.5 | 48,702 | 20,150 |
| 7 Sept 2022 | ₹291.1 | ₹346.1 | ₹273.15 | ₹319.1 | 41,201 | 22,425 |
| 8 Sept 2022 | ₹375 | ₹549.85 | ₹352.5 | ₹549.85 | 30,953 | 23,600 |
| 9 Sept 2022 | ₹639.1 | ₹696.1 | ₹539.65 | ₹589.7 | 57,178 | 27,500 |
| 12 Sept 2022 | ₹664.95 | ₹689 | ₹572.65 | ₹669.2 | 59,176 | 28,250 |
| 13 Sept 2022 | ₹715 | ₹786.05 | ₹704.75 | ₹750 | 3,61,428 | 97,825 |
| 14 Sept 2022 | ₹516.05 | ₹1,261.9 | ₹504.2 | ₹1,112.6 | 3,58,401 | 38,650 |
| 15 Sept 2022 | ₹1,219.95 | ₹1,375.35 | ₹974 | ₹998.4 | 63,252 | 36,500 |
| 16 Sept 2022 | ₹896.2 | ₹939.4 | ₹644 | ₹740 | 2,84,502 | 68,500 |
| 19 Sept 2022 | ₹740 | ₹967.5 | ₹614.25 | ₹807 | 3,73,176 | 81,500 |
| 20 Sept 2022 | ₹876 | ₹1,208.95 | ₹876 | ₹1,010 | 78,501 | 56,050 |
| 21 Sept 2022 | ₹1,001.85 | ₹1,067.05 | ₹723.8 | ₹891.9 | 1,50,601 | 49,925 |
| 22 Sept 2022 | ₹692.2 | ₹814.75 | ₹385.45 | ₹440.4 | 54,98,326 | 5,27,525 |
| 23 Sept 2022 | ₹390 | ₹390 | ₹110.5 | ₹120 | 1,39,95,753 | 8,01,425 |
| 26 Sept 2022 | ₹79 | ₹79 | ₹20.85 | ₹25.1 | 82,27,227 | 8,59,375 |
| 27 Sept 2022 | ₹29 | ₹32.6 | ₹12.55 | ₹15 | 59,83,553 | 7,66,850 |
| 28 Sept 2022 | ₹9.85 | ₹11.9 | ₹0.15 | ₹5.05 | 33,02,601 | 3,86,150 |
| 29 Sept 2022 | ₹4.45 | ₹4.45 | ₹0.1 | ₹0.1 | 16,78,126 | 1,62,875 |