NIFTY BANK 41,200 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹1,086.75 and a low of ₹0.1. Final close ₹0.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹99.35 | ₹278.3 | ₹97.7 | ₹263.9 | 22,652 | 11,025 |
| 1 Sept 2022 | ₹181.4 | ₹310.35 | ₹181.4 | ₹213.25 | 31,326 | 9,800 |
| 2 Sept 2022 | ₹250 | ₹255.8 | ₹192.85 | ₹218.55 | 18,426 | 9,800 |
| 5 Sept 2022 | ₹235.95 | ₹302.8 | ₹235.95 | ₹279.85 | 24,626 | 15,950 |
| 6 Sept 2022 | ₹340.45 | ₹340.45 | ₹235.95 | ₹257.15 | 54,201 | 36,975 |
| 7 Sept 2022 | ₹198.9 | ₹239.95 | ₹191.15 | ₹207.05 | 42,578 | 34,450 |
| 8 Sept 2022 | ₹254.05 | ₹389.35 | ₹238.2 | ₹389.35 | 1,03,352 | 58,475 |
| 9 Sept 2022 | ₹468.4 | ₹500 | ₹379.95 | ₹425.9 | 1,03,728 | 63,525 |
| 12 Sept 2022 | ₹474.75 | ₹491.3 | ₹401.25 | ₹473 | 57,576 | 54,825 |
| 13 Sept 2022 | ₹514.85 | ₹568.95 | ₹504.65 | ₹555.95 | 60,576 | 43,750 |
| 14 Sept 2022 | ₹374.8 | ₹985.15 | ₹374.8 | ₹845 | 2,81,701 | 34,750 |
| 15 Sept 2022 | ₹949.95 | ₹1,086.75 | ₹740 | ₹754.95 | 2,93,003 | 60,725 |
| 16 Sept 2022 | ₹666.4 | ₹709 | ₹467.3 | ₹553.2 | 3,77,202 | 81,725 |
| 19 Sept 2022 | ₹488.8 | ₹726.35 | ₹442.45 | ₹590 | 4,04,677 | 90,400 |
| 20 Sept 2022 | ₹694.6 | ₹924.95 | ₹694.6 | ₹746.15 | 2,29,553 | 65,925 |
| 21 Sept 2022 | ₹741.9 | ₹816.45 | ₹517.75 | ₹649.95 | 13,98,203 | 1,96,950 |
| 22 Sept 2022 | ₹489.7 | ₹575.3 | ₹246.05 | ₹272.55 | 34,64,601 | 4,44,875 |
| 23 Sept 2022 | ₹242.6 | ₹242.6 | ₹64.5 | ₹72.35 | 1,18,24,302 | 8,06,600 |
| 26 Sept 2022 | ₹64 | ₹64 | ₹15.3 | ₹18 | 70,06,078 | 9,02,575 |
| 27 Sept 2022 | ₹22 | ₹22.35 | ₹8.4 | ₹13 | 36,48,628 | 5,51,500 |
| 28 Sept 2022 | ₹9 | ₹10.75 | ₹2.6 | ₹6 | 21,02,876 | 3,45,025 |
| 29 Sept 2022 | ₹3.7 | ₹4.45 | ₹0.1 | ₹0.25 | 12,53,076 | 1,51,550 |