NIFTY BANK 40,900 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹1,300 and a low of ₹0.1. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹140 | ₹354.75 | ₹139 | ₹335.9 | 18,051 | 8,200 |
| 1 Sept 2022 | ₹234.95 | ₹518.2 | ₹232.05 | ₹278.25 | 17,927 | 8,725 |
| 2 Sept 2022 | ₹328.1 | ₹329.3 | ₹255.3 | ₹289.2 | 24,252 | 17,600 |
| 5 Sept 2022 | ₹320 | ₹394.95 | ₹320 | ₹371.2 | 22,576 | 21,075 |
| 6 Sept 2022 | ₹424.95 | ₹450.5 | ₹323.25 | ₹345.85 | 41,903 | 21,725 |
| 7 Sept 2022 | ₹329.9 | ₹329.9 | ₹253.2 | ₹276.65 | 26,551 | 19,825 |
| 8 Sept 2022 | ₹345 | ₹503.65 | ₹329.95 | ₹492 | 29,001 | 16,450 |
| 9 Sept 2022 | ₹564.75 | ₹642.6 | ₹496.5 | ₹541.1 | 27,277 | 16,800 |
| 12 Sept 2022 | ₹600.05 | ₹632.45 | ₹525.05 | ₹591.25 | 24,677 | 18,600 |
| 13 Sept 2022 | ₹650.75 | ₹727.9 | ₹650 | ₹716.9 | 1,55,276 | 34,575 |
| 14 Sept 2022 | ₹550 | ₹1,190.3 | ₹466.65 | ₹1,030 | 2,14,026 | 15,475 |
| 15 Sept 2022 | ₹1,154.9 | ₹1,300 | ₹918 | ₹920.85 | 38,051 | 14,550 |
| 16 Sept 2022 | ₹829.1 | ₹876 | ₹596.05 | ₹700 | 3,01,327 | 32,400 |
| 19 Sept 2022 | ₹637.95 | ₹903 | ₹566.35 | ₹745 | 3,42,553 | 52,550 |
| 20 Sept 2022 | ₹770 | ₹1,131.95 | ₹770 | ₹944.85 | 1,15,001 | 27,675 |
| 21 Sept 2022 | ₹942.05 | ₹1,007 | ₹669.55 | ₹819.05 | 2,59,576 | 37,550 |
| 22 Sept 2022 | ₹598.1 | ₹749.95 | ₹347 | ₹391.4 | 35,49,903 | 3,04,650 |
| 23 Sept 2022 | ₹295.6 | ₹332.4 | ₹96.5 | ₹108 | 94,76,102 | 5,55,775 |
| 26 Sept 2022 | ₹93.95 | ₹93.95 | ₹19.25 | ₹21.55 | 64,64,228 | 5,29,650 |
| 27 Sept 2022 | ₹18 | ₹29.15 | ₹12.2 | ₹12.8 | 42,81,877 | 4,64,725 |
| 28 Sept 2022 | ₹10.7 | ₹11.75 | ₹3.2 | ₹5.1 | 23,48,426 | 2,51,875 |
| 29 Sept 2022 | ₹4.9 | ₹4.9 | ₹0.1 | ₹0.1 | 12,86,376 | 1,10,300 |