NIFTY BANK 41,700 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹778.55 and a low of ₹0.1. Final close ₹0.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹62.8 | ₹182.9 | ₹56.7 | ₹179.65 | 19,677 | 8,500 |
| 1 Sept 2022 | ₹119.2 | ₹211.2 | ₹118.55 | ₹138.95 | 43,828 | 11,125 |
| 2 Sept 2022 | ₹162.25 | ₹163.7 | ₹125.8 | ₹138.7 | 21,302 | 12,875 |
| 5 Sept 2022 | ₹183.55 | ₹191.05 | ₹157.05 | ₹174.95 | 30,601 | 17,050 |
| 6 Sept 2022 | ₹223 | ₹223.45 | ₹148.9 | ₹159.25 | 55,053 | 21,200 |
| 7 Sept 2022 | ₹130.05 | ₹140 | ₹107.85 | ₹119.05 | 59,577 | 27,900 |
| 8 Sept 2022 | ₹152.1 | ₹239.5 | ₹136.55 | ₹231.05 | 98,852 | 31,025 |
| 9 Sept 2022 | ₹294.95 | ₹310.9 | ₹230.5 | ₹262.2 | 1,49,953 | 53,975 |
| 12 Sept 2022 | ₹280 | ₹300.7 | ₹244.35 | ₹294.5 | 33,076 | 54,150 |
| 13 Sept 2022 | ₹319.1 | ₹354.1 | ₹308.9 | ₹344.25 | 51,951 | 61,625 |
| 14 Sept 2022 | ₹221.65 | ₹685.4 | ₹197.1 | ₹567 | 2,55,626 | 72,675 |
| 15 Sept 2022 | ₹632.65 | ₹778.55 | ₹494.45 | ₹495.35 | 3,71,027 | 65,375 |
| 16 Sept 2022 | ₹502 | ₹502 | ₹291.6 | ₹351 | 1,53,726 | 55,550 |
| 19 Sept 2022 | ₹351.05 | ₹473.25 | ₹267.15 | ₹372.65 | 1,87,677 | 72,175 |
| 20 Sept 2022 | ₹492.35 | ₹624.2 | ₹446 | ₹483 | 5,90,402 | 1,16,450 |
| 21 Sept 2022 | ₹452.9 | ₹522.95 | ₹314 | ₹401.25 | 5,25,853 | 1,26,500 |
| 22 Sept 2022 | ₹369.8 | ₹369.8 | ₹118.15 | ₹129.9 | 23,12,502 | 2,68,900 |
| 23 Sept 2022 | ₹91.1 | ₹105.5 | ₹33 | ₹38 | 78,55,302 | 5,83,475 |
| 26 Sept 2022 | ₹29.65 | ₹29.65 | ₹11.5 | ₹14.25 | 42,61,702 | 4,77,400 |
| 27 Sept 2022 | ₹13.45 | ₹15.7 | ₹8.4 | ₹8.4 | 24,50,251 | 4,09,100 |
| 28 Sept 2022 | ₹6.9 | ₹9.55 | ₹3.95 | ₹4.4 | 12,25,776 | 2,39,150 |
| 29 Sept 2022 | ₹3.9 | ₹3.9 | ₹0.1 | ₹0.35 | 10,37,426 | 96,050 |