NIFTY BANK 41,000 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹1,228.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹115 | ₹328.6 | ₹107.15 | ₹311.95 | 10,06,876 | 3,78,375 |
| 1 Sept 2022 | ₹181 | ₹362.7 | ₹181 | ₹258.15 | 10,12,303 | 3,58,550 |
| 2 Sept 2022 | ₹261.95 | ₹306.45 | ₹229.75 | ₹261.85 | 6,05,727 | 3,78,875 |
| 5 Sept 2022 | ₹247.4 | ₹360.75 | ₹247.4 | ₹338.75 | 16,81,901 | 8,51,250 |
| 6 Sept 2022 | ₹361.45 | ₹410.45 | ₹281.4 | ₹309.05 | 14,34,577 | 9,92,975 |
| 7 Sept 2022 | ₹243 | ₹286.95 | ₹224.5 | ₹226.2 | 17,52,276 | 5,50,575 |
| 8 Sept 2022 | ₹289.5 | ₹469 | ₹288.15 | ₹460 | 13,33,277 | 5,79,200 |
| 9 Sept 2022 | ₹539.95 | ₹593 | ₹455 | ₹506.6 | 9,65,103 | 5,81,125 |
| 12 Sept 2022 | ₹547.6 | ₹585.3 | ₹479.9 | ₹564.5 | 6,51,077 | 5,80,925 |
| 13 Sept 2022 | ₹607.85 | ₹672.1 | ₹593.4 | ₹655.9 | 7,30,876 | 6,04,300 |
| 14 Sept 2022 | ₹399 | ₹1,118.2 | ₹392.35 | ₹963 | 16,04,627 | 5,81,100 |
| 15 Sept 2022 | ₹1,045.45 | ₹1,228.95 | ₹849.3 | ₹870.6 | 10,43,827 | 4,05,625 |
| 16 Sept 2022 | ₹749 | ₹818.65 | ₹548.3 | ₹649 | 21,51,378 | 5,28,025 |
| 19 Sept 2022 | ₹510 | ₹839.95 | ₹510 | ₹690 | 19,62,627 | 5,67,450 |
| 20 Sept 2022 | ₹719.65 | ₹1,060 | ₹719.65 | ₹876.4 | 10,12,203 | 4,49,425 |
| 21 Sept 2022 | ₹859.6 | ₹955.9 | ₹613.85 | ₹761.35 | 21,80,353 | 5,11,075 |
| 22 Sept 2022 | ₹572.3 | ₹687.3 | ₹308.1 | ₹351 | 1,28,73,428 | 17,65,700 |
| 23 Sept 2022 | ₹312.45 | ₹312.45 | ₹83 | ₹93.95 | 3,97,31,053 | 36,03,900 |
| 26 Sept 2022 | ₹38.45 | ₹60 | ₹17.65 | ₹20.05 | 2,96,60,028 | 47,30,100 |
| 27 Sept 2022 | ₹21.6 | ₹26.55 | ₹11.65 | ₹12 | 2,24,82,853 | 44,19,325 |
| 28 Sept 2022 | ₹10.05 | ₹11.45 | ₹4 | ₹5.7 | 2,13,22,576 | 30,14,675 |
| 29 Sept 2022 | ₹3 | ₹4 | ₹0.05 | ₹0.05 | 1,45,05,578 | 14,47,350 |