NIFTY BANK 41,100 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹1,158.75 and a low of ₹0.05. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹118.3 | ₹301.75 | ₹118.3 | ₹295.2 | 22,501 | 6,400 |
| 1 Sept 2022 | ₹177.6 | ₹331.75 | ₹177.6 | ₹234.55 | 40,926 | 12,075 |
| 2 Sept 2022 | ₹277.95 | ₹279.85 | ₹213.45 | ₹241.15 | 15,777 | 12,325 |
| 5 Sept 2022 | ₹260 | ₹328.65 | ₹238.95 | ₹311.6 | 19,326 | 17,900 |
| 6 Sept 2022 | ₹365.45 | ₹378.8 | ₹263.4 | ₹281.15 | 19,626 | 19,225 |
| 7 Sept 2022 | ₹208.25 | ₹262.2 | ₹200 | ₹237.9 | 23,601 | 21,225 |
| 8 Sept 2022 | ₹283.85 | ₹430.1 | ₹272.15 | ₹430.1 | 18,578 | 22,775 |
| 9 Sept 2022 | ₹499.75 | ₹545.45 | ₹415.85 | ₹463.3 | 40,327 | 28,225 |
| 12 Sept 2022 | ₹501.1 | ₹534 | ₹441.3 | ₹514.6 | 38,727 | 34,100 |
| 13 Sept 2022 | ₹553.85 | ₹619.1 | ₹553.05 | ₹604.05 | 75,926 | 30,525 |
| 14 Sept 2022 | ₹346.1 | ₹1,051.25 | ₹346.1 | ₹908.1 | 1,72,176 | 16,300 |
| 15 Sept 2022 | ₹1,008.05 | ₹1,158.75 | ₹793.25 | ₹800 | 80,677 | 23,025 |
| 16 Sept 2022 | ₹719.15 | ₹762.35 | ₹509.75 | ₹604.95 | 3,34,952 | 38,300 |
| 19 Sept 2022 | ₹531.5 | ₹782.8 | ₹481.55 | ₹633 | 4,32,927 | 52,100 |
| 20 Sept 2022 | ₹713.2 | ₹991.4 | ₹713.2 | ₹806.15 | 1,23,951 | 25,925 |
| 21 Sept 2022 | ₹772.45 | ₹896.6 | ₹566 | ₹700 | 5,44,151 | 60,000 |
| 22 Sept 2022 | ₹519.75 | ₹631.45 | ₹276.7 | ₹310 | 29,27,927 | 2,74,150 |
| 23 Sept 2022 | ₹269 | ₹269 | ₹73.6 | ₹83.65 | 92,52,628 | 5,99,150 |
| 26 Sept 2022 | ₹34.9 | ₹48.65 | ₹16.3 | ₹18.5 | 58,03,977 | 6,36,825 |
| 27 Sept 2022 | ₹20 | ₹24 | ₹10.4 | ₹11.7 | 32,36,927 | 4,84,075 |
| 28 Sept 2022 | ₹9.45 | ₹11.05 | ₹4.55 | ₹5 | 18,90,551 | 3,41,775 |
| 29 Sept 2022 | ₹6 | ₹6 | ₹0.05 | ₹0.15 | 13,17,901 | 2,05,475 |