NIFTY BANK 41,600 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹834 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹76.1 | ₹201.55 | ₹76.1 | ₹196.05 | 15,427 | 7,825 |
| 1 Sept 2022 | ₹158.9 | ₹227.25 | ₹128.5 | ₹144.8 | 27,977 | 7,500 |
| 2 Sept 2022 | ₹180 | ₹180.05 | ₹138.3 | ₹155 | 88,977 | 30,275 |
| 5 Sept 2022 | ₹165.1 | ₹208.85 | ₹165.1 | ₹195.35 | 14,051 | 31,950 |
| 6 Sept 2022 | ₹215 | ₹227.75 | ₹165.5 | ₹172.95 | 23,251 | 32,950 |
| 7 Sept 2022 | ₹128 | ₹156.35 | ₹120.1 | ₹135.3 | 51,327 | 30,575 |
| 8 Sept 2022 | ₹165.5 | ₹264.35 | ₹165.5 | ₹254.95 | 73,201 | 16,150 |
| 9 Sept 2022 | ₹313.05 | ₹344.15 | ₹258.4 | ₹288.8 | 21,077 | 16,225 |
| 12 Sept 2022 | ₹321.95 | ₹329.95 | ₹269.9 | ₹325.95 | 19,176 | 17,725 |
| 13 Sept 2022 | ₹349 | ₹389.45 | ₹344.85 | ₹383.3 | 32,401 | 22,650 |
| 14 Sept 2022 | ₹287.9 | ₹741.45 | ₹267.35 | ₹618.35 | 2,29,601 | 56,425 |
| 15 Sept 2022 | ₹700 | ₹834 | ₹538.55 | ₹541.75 | 3,33,377 | 52,975 |
| 16 Sept 2022 | ₹474.95 | ₹514.8 | ₹321.45 | ₹391.9 | 2,01,728 | 47,725 |
| 19 Sept 2022 | ₹333.1 | ₹518.9 | ₹304.05 | ₹404.1 | 2,06,151 | 53,475 |
| 20 Sept 2022 | ₹509 | ₹679.4 | ₹508.05 | ₹530 | 8,42,127 | 1,39,300 |
| 21 Sept 2022 | ₹470.05 | ₹580.4 | ₹349.2 | ₹442 | 6,79,777 | 1,31,550 |
| 22 Sept 2022 | ₹305.05 | ₹378.15 | ₹138.55 | ₹152.35 | 27,40,552 | 2,76,450 |
| 23 Sept 2022 | ₹142.6 | ₹142.6 | ₹37.5 | ₹42.5 | 78,21,603 | 6,47,100 |
| 26 Sept 2022 | ₹38.6 | ₹38.6 | ₹12.3 | ₹14.75 | 42,21,427 | 4,44,200 |
| 27 Sept 2022 | ₹15 | ₹16.6 | ₹8 | ₹8.1 | 25,19,502 | 3,38,800 |
| 28 Sept 2022 | ₹8.9 | ₹9.95 | ₹4.05 | ₹5.35 | 11,04,402 | 2,18,275 |
| 29 Sept 2022 | ₹4 | ₹4 | ₹0.05 | ₹0.1 | 9,21,376 | 1,08,900 |