NIFTY BANK 42,000 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹612.5 and a low of ₹0.05. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹49.85 | ₹145.15 | ₹48.95 | ₹140.8 | 5,65,503 | 1,99,200 |
| 1 Sept 2022 | ₹129 | ₹168.35 | ₹85.05 | ₹105.65 | 6,97,276 | 2,16,325 |
| 2 Sept 2022 | ₹125.15 | ₹129 | ₹96.75 | ₹107 | 5,20,301 | 2,39,150 |
| 5 Sept 2022 | ₹108 | ₹142.85 | ₹107.8 | ₹134.25 | 6,65,127 | 2,85,800 |
| 6 Sept 2022 | ₹138 | ₹164.7 | ₹112.35 | ₹122.65 | 6,11,102 | 3,34,625 |
| 7 Sept 2022 | ₹90 | ₹109.35 | ₹79.25 | ₹85.6 | 16,45,003 | 8,76,900 |
| 8 Sept 2022 | ₹104.1 | ₹174.9 | ₹95.85 | ₹169.25 | 14,49,103 | 11,39,650 |
| 9 Sept 2022 | ₹192.8 | ₹225 | ₹163.7 | ₹187 | 12,93,503 | 11,27,000 |
| 12 Sept 2022 | ₹198.75 | ₹219.55 | ₹175.55 | ₹201 | 8,04,451 | 11,70,950 |
| 13 Sept 2022 | ₹224.95 | ₹252.8 | ₹211.35 | ₹246.9 | 9,45,177 | 11,65,675 |
| 14 Sept 2022 | ₹123.25 | ₹529.8 | ₹123.2 | ₹431.25 | 27,48,928 | 10,85,600 |
| 15 Sept 2022 | ₹480 | ₹612.5 | ₹371 | ₹375.45 | 30,70,678 | 4,64,650 |
| 16 Sept 2022 | ₹321.6 | ₹350 | ₹210.4 | ₹257 | 24,19,528 | 5,82,575 |
| 19 Sept 2022 | ₹240.85 | ₹352 | ₹195.65 | ₹262.05 | 17,82,652 | 6,09,275 |
| 20 Sept 2022 | ₹248.05 | ₹470.95 | ₹248.05 | ₹349.95 | 23,25,628 | 7,11,125 |
| 21 Sept 2022 | ₹321 | ₹383.85 | ₹220 | ₹285 | 31,70,827 | 8,91,675 |
| 22 Sept 2022 | ₹201 | ₹228.9 | ₹70.5 | ₹75.85 | 1,09,14,927 | 16,52,075 |
| 23 Sept 2022 | ₹69.85 | ₹69.85 | ₹23.75 | ₹26.25 | 2,43,45,028 | 32,28,600 |
| 26 Sept 2022 | ₹19.95 | ₹20 | ₹10.1 | ₹12.75 | 1,84,89,428 | 31,31,800 |
| 27 Sept 2022 | ₹11.5 | ₹13.5 | ₹7.95 | ₹8.75 | 1,49,84,978 | 29,36,025 |
| 28 Sept 2022 | ₹7.8 | ₹9.25 | ₹3.9 | ₹5.1 | 1,29,10,627 | 23,45,175 |
| 29 Sept 2022 | ₹3.2 | ₹3.5 | ₹0.05 | ₹0.15 | 69,62,428 | 8,23,100 |