NIFTY BANK 41,400 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹957 and a low of ₹0.05. Final close ₹0.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹94.45 | ₹234.05 | ₹87.9 | ₹225.8 | 11,801 | 4,975 |
| 1 Sept 2022 | ₹225.8 | ₹268.85 | ₹154.5 | ₹177.05 | 27,526 | 5,275 |
| 2 Sept 2022 | ₹187.95 | ₹211.25 | ₹164.55 | ₹190.05 | 15,526 | 7,000 |
| 5 Sept 2022 | ₹190.05 | ₹253.2 | ₹178.95 | ₹234.85 | 18,226 | 8,225 |
| 6 Sept 2022 | ₹260 | ₹290.6 | ₹197.45 | ₹220.9 | 26,977 | 12,650 |
| 7 Sept 2022 | ₹178.6 | ₹192.3 | ₹144 | ₹169.1 | 22,301 | 14,700 |
| 8 Sept 2022 | ₹189.05 | ₹316.05 | ₹188.35 | ₹313.9 | 18,702 | 14,250 |
| 9 Sept 2022 | ₹371.55 | ₹415.85 | ₹313.9 | ₹354.2 | 30,726 | 14,875 |
| 12 Sept 2022 | ₹389.9 | ₹403.6 | ₹332.95 | ₹395 | 32,676 | 22,400 |
| 13 Sept 2022 | ₹428.6 | ₹474.3 | ₹421.05 | ₹465 | 32,052 | 20,975 |
| 14 Sept 2022 | ₹348 | ₹859.65 | ₹291.5 | ₹731 | 2,89,701 | 39,825 |
| 15 Sept 2022 | ₹764 | ₹957 | ₹634.25 | ₹658.9 | 3,84,152 | 65,500 |
| 16 Sept 2022 | ₹565.75 | ₹605.05 | ₹392 | ₹470 | 1,95,252 | 57,650 |
| 19 Sept 2022 | ₹408.65 | ₹616.6 | ₹380.1 | ₹489.35 | 1,86,102 | 61,675 |
| 20 Sept 2022 | ₹600.5 | ₹796.45 | ₹600.5 | ₹640.65 | 6,59,353 | 89,200 |
| 21 Sept 2022 | ₹599.15 | ₹697.85 | ₹428 | ₹538 | 12,36,028 | 1,70,475 |
| 22 Sept 2022 | ₹419.65 | ₹470.6 | ₹186.95 | ₹201.35 | 24,90,678 | 3,64,375 |
| 23 Sept 2022 | ₹180 | ₹180 | ₹48.95 | ₹55 | 84,85,127 | 5,84,500 |
| 26 Sept 2022 | ₹38 | ₹38 | ₹13.6 | ₹15 | 45,77,477 | 4,60,375 |
| 27 Sept 2022 | ₹17.7 | ₹19.15 | ₹9.75 | ₹10 | 25,25,428 | 3,74,550 |
| 28 Sept 2022 | ₹8 | ₹10.35 | ₹3.15 | ₹6.95 | 14,68,251 | 2,06,800 |
| 29 Sept 2022 | ₹4 | ₹4 | ₹0.05 | ₹0.4 | 7,68,376 | 78,550 |