NIFTY BANK 41,500 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹897.1 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹83.7 | ₹218 | ₹73.7 | ₹210.6 | 3,87,951 | 1,30,550 |
| 1 Sept 2022 | ₹122.05 | ₹247.5 | ₹113.45 | ₹164.3 | 7,77,551 | 1,85,200 |
| 2 Sept 2022 | ₹149.25 | ₹199 | ₹149.15 | ₹169 | 3,92,151 | 1,96,850 |
| 5 Sept 2022 | ₹175.9 | ₹229.6 | ₹173.15 | ₹212.6 | 5,35,952 | 2,45,750 |
| 6 Sept 2022 | ₹226 | ₹261.7 | ₹178.15 | ₹197.25 | 6,85,728 | 2,93,825 |
| 7 Sept 2022 | ₹154.05 | ₹173.25 | ₹141.3 | ₹146.5 | 7,47,052 | 3,17,425 |
| 8 Sept 2022 | ₹183.4 | ₹293.25 | ₹171 | ₹284.5 | 7,47,727 | 3,47,625 |
| 9 Sept 2022 | ₹300.2 | ₹378.8 | ₹282.85 | ₹319.45 | 9,03,726 | 4,09,900 |
| 12 Sept 2022 | ₹347.9 | ₹368.4 | ₹300 | ₹359.65 | 7,57,827 | 4,67,250 |
| 13 Sept 2022 | ₹383 | ₹440.15 | ₹375.05 | ₹425.95 | 8,35,026 | 4,78,250 |
| 14 Sept 2022 | ₹280 | ₹798.25 | ₹230.75 | ₹671.35 | 21,42,026 | 4,61,075 |
| 15 Sept 2022 | ₹732.5 | ₹897.1 | ₹582.3 | ₹593.5 | 20,01,203 | 4,36,525 |
| 16 Sept 2022 | ₹516.05 | ₹555.6 | ₹353.95 | ₹427.95 | 14,91,102 | 4,98,950 |
| 19 Sept 2022 | ₹334.1 | ₹564.8 | ₹329.85 | ₹449 | 12,27,051 | 5,44,325 |
| 20 Sept 2022 | ₹455.75 | ₹735 | ₹455.25 | ₹578.15 | 26,86,502 | 6,10,150 |
| 21 Sept 2022 | ₹488.6 | ₹634 | ₹385.7 | ₹488 | 30,14,228 | 7,94,125 |
| 22 Sept 2022 | ₹379.55 | ₹421 | ₹160.35 | ₹175 | 85,09,201 | 15,09,000 |
| 23 Sept 2022 | ₹143.3 | ₹152.25 | ₹42.15 | ₹48 | 2,67,67,178 | 25,66,725 |
| 26 Sept 2022 | ₹39.85 | ₹39.85 | ₹12.8 | ₹14.1 | 1,94,17,053 | 28,07,625 |
| 27 Sept 2022 | ₹13 | ₹17.55 | ₹9.4 | ₹9.55 | 1,47,88,953 | 19,27,000 |
| 28 Sept 2022 | ₹8.5 | ₹10.15 | ₹4 | ₹5.15 | 1,33,88,326 | 16,82,950 |
| 29 Sept 2022 | ₹4.4 | ₹4.4 | ₹0.05 | ₹0.1 | 60,43,177 | 4,70,550 |