NIFTY BANK 41,300 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹1,025.3 and a low of ₹0.1. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹103 | ₹255.15 | ₹90.35 | ₹249.2 | 18,251 | 7,200 |
| 1 Sept 2022 | ₹166.8 | ₹288.05 | ₹166.8 | ₹198.9 | 22,502 | 8,825 |
| 2 Sept 2022 | ₹202.35 | ₹235.75 | ₹177.9 | ₹204.2 | 19,426 | 10,775 |
| 5 Sept 2022 | ₹206.55 | ₹275 | ₹206.55 | ₹255.25 | 28,351 | 15,125 |
| 6 Sept 2022 | ₹313.35 | ₹313.4 | ₹215.2 | ₹258.15 | 38,352 | 21,225 |
| 7 Sept 2022 | ₹196.85 | ₹212.85 | ₹155.65 | ₹192 | 22,776 | 19,200 |
| 8 Sept 2022 | ₹212.1 | ₹368.65 | ₹210 | ₹368.65 | 46,727 | 18,600 |
| 9 Sept 2022 | ₹420 | ₹456.85 | ₹348.3 | ₹387.8 | 36,477 | 20,250 |
| 12 Sept 2022 | ₹435.45 | ₹445 | ₹367.9 | ₹432 | 41,426 | 26,425 |
| 13 Sept 2022 | ₹465 | ₹519.9 | ₹459.7 | ₹507.25 | 44,276 | 25,250 |
| 14 Sept 2022 | ₹412.9 | ₹920.15 | ₹335.9 | ₹792.15 | 2,56,226 | 30,575 |
| 15 Sept 2022 | ₹855.55 | ₹1,025.3 | ₹685.95 | ₹691.15 | 3,65,876 | 54,350 |
| 16 Sept 2022 | ₹641.55 | ₹655.8 | ₹427.85 | ₹514.95 | 2,73,953 | 82,100 |
| 19 Sept 2022 | ₹446.05 | ₹671.95 | ₹402.1 | ₹548.95 | 1,98,302 | 87,150 |
| 20 Sept 2022 | ₹664.7 | ₹859.25 | ₹658 | ₹682.6 | 3,79,777 | 57,625 |
| 21 Sept 2022 | ₹655.8 | ₹756 | ₹471 | ₹594 | 13,79,177 | 1,68,825 |
| 22 Sept 2022 | ₹441.65 | ₹521.55 | ₹217.5 | ₹233.35 | 25,71,378 | 3,36,250 |
| 23 Sept 2022 | ₹177.15 | ₹194.7 | ₹56.3 | ₹66.9 | 96,06,953 | 6,72,200 |
| 26 Sept 2022 | ₹44.3 | ₹44.3 | ₹14.45 | ₹15 | 57,26,178 | 6,45,000 |
| 27 Sept 2022 | ₹15.3 | ₹20.65 | ₹10.2 | ₹12.3 | 31,87,678 | 4,22,375 |
| 28 Sept 2022 | ₹8.4 | ₹10.6 | ₹4.15 | ₹4.9 | 19,20,876 | 2,40,450 |
| 29 Sept 2022 | ₹5 | ₹5 | ₹0.1 | ₹0.15 | 9,02,951 | 96,575 |