NIFTY BANK 42,500 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹399.95 and a low of ₹0.1. Final close ₹0.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹38 | ₹100 | ₹34.15 | ₹97.2 | 2,60,126 | 57,850 |
| 1 Sept 2022 | ₹72.45 | ₹118.5 | ₹60.65 | ₹71.05 | 3,16,177 | 93,625 |
| 2 Sept 2022 | ₹79.9 | ₹85.3 | ₹64.9 | ₹69.95 | 2,03,728 | 1,13,550 |
| 5 Sept 2022 | ₹76.3 | ₹91 | ₹73 | ₹85.6 | 1,67,202 | 1,14,900 |
| 6 Sept 2022 | ₹96 | ₹106.7 | ₹75.6 | ₹78.15 | 2,48,228 | 1,14,150 |
| 7 Sept 2022 | ₹62.9 | ₹70.95 | ₹50.95 | ₹53 | 4,79,777 | 1,92,125 |
| 8 Sept 2022 | ₹60.15 | ₹107.2 | ₹58.4 | ₹103.65 | 5,37,428 | 2,38,100 |
| 9 Sept 2022 | ₹82.9 | ₹133.4 | ₹62.2 | ₹111 | 5,75,977 | 2,15,525 |
| 12 Sept 2022 | ₹120 | ₹132.2 | ₹103.5 | ₹115.25 | 3,55,851 | 2,38,525 |
| 13 Sept 2022 | ₹134.9 | ₹143.5 | ₹124.5 | ₹139.65 | 3,81,226 | 2,30,225 |
| 14 Sept 2022 | ₹111.45 | ₹338.45 | ₹79 | ₹275 | 15,21,928 | 2,57,100 |
| 15 Sept 2022 | ₹312.6 | ₹399.95 | ₹216.55 | ₹218.55 | 15,32,852 | 2,54,250 |
| 16 Sept 2022 | ₹180.05 | ₹198.85 | ₹116.45 | ₹139 | 16,24,777 | 3,08,425 |
| 19 Sept 2022 | ₹120 | ₹200.6 | ₹105 | ₹141.7 | 13,09,576 | 3,59,125 |
| 20 Sept 2022 | ₹44 | ₹273.6 | ₹44 | ₹185.8 | 14,86,451 | 3,86,450 |
| 21 Sept 2022 | ₹131.35 | ₹210.3 | ₹114 | ₹149.5 | 24,82,902 | 4,80,475 |
| 22 Sept 2022 | ₹101.05 | ₹110 | ₹28.75 | ₹29.95 | 71,52,952 | 11,18,625 |
| 23 Sept 2022 | ₹25.95 | ₹27.5 | ₹15.15 | ₹16.6 | 1,81,35,403 | 29,10,675 |
| 26 Sept 2022 | ₹10.3 | ₹14.95 | ₹8.5 | ₹10.8 | 1,49,66,178 | 18,08,100 |
| 27 Sept 2022 | ₹7.1 | ₹11.2 | ₹6.95 | ₹8.1 | 94,70,276 | 10,01,625 |
| 28 Sept 2022 | ₹7.45 | ₹8.15 | ₹3.55 | ₹5 | 55,91,301 | 6,84,625 |
| 29 Sept 2022 | ₹3.45 | ₹3.45 | ₹0.1 | ₹0.25 | 19,73,676 | 4,04,175 |