NIFTY BANK 43,000 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹250.05 and a low of ₹0.1. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹30.65 | ₹73.9 | ₹27.95 | ₹72 | 2,30,377 | 1,75,600 |
| 1 Sept 2022 | ₹51.95 | ₹87.15 | ₹39.55 | ₹52 | 2,71,301 | 1,86,100 |
| 2 Sept 2022 | ₹54.3 | ₹62.45 | ₹46.55 | ₹48.05 | 2,87,253 | 2,01,450 |
| 5 Sept 2022 | ₹48 | ₹62.9 | ₹48 | ₹59.4 | 2,14,727 | 2,14,775 |
| 6 Sept 2022 | ₹69.35 | ₹72.6 | ₹53.25 | ₹55.9 | 2,50,676 | 2,25,475 |
| 7 Sept 2022 | ₹45.55 | ₹49.85 | ₹36.55 | ₹36.55 | 2,86,101 | 2,71,575 |
| 8 Sept 2022 | ₹44 | ₹70 | ₹41.2 | ₹63 | 4,12,202 | 2,82,650 |
| 9 Sept 2022 | ₹63 | ₹81.65 | ₹38.15 | ₹66.05 | 4,24,278 | 3,04,575 |
| 12 Sept 2022 | ₹74.75 | ₹79.1 | ₹65 | ₹70.25 | 3,11,702 | 3,30,900 |
| 13 Sept 2022 | ₹75 | ₹85 | ₹66.45 | ₹82 | 3,29,252 | 3,47,575 |
| 14 Sept 2022 | ₹50 | ₹207.05 | ₹47.45 | ₹171 | 13,83,376 | 3,66,925 |
| 15 Sept 2022 | ₹194.95 | ₹250.05 | ₹115.05 | ₹115.25 | 33,02,027 | 10,32,225 |
| 16 Sept 2022 | ₹101.1 | ₹103.15 | ₹59.15 | ₹70.75 | 23,02,178 | 11,83,350 |
| 19 Sept 2022 | ₹65.75 | ₹103.7 | ₹51.7 | ₹65.55 | 14,93,027 | 12,29,775 |
| 20 Sept 2022 | ₹25.3 | ₹142.25 | ₹25.3 | ₹88.65 | 23,15,352 | 13,28,100 |
| 21 Sept 2022 | ₹79.6 | ₹100 | ₹52.1 | ₹71 | 27,14,753 | 13,90,250 |
| 22 Sept 2022 | ₹59 | ₹59 | ₹12.75 | ₹13.5 | 78,94,003 | 17,33,575 |
| 23 Sept 2022 | ₹14 | ₹14.5 | ₹9.45 | ₹13.8 | 1,45,10,653 | 20,96,300 |
| 26 Sept 2022 | ₹9.95 | ₹12.95 | ₹6.9 | ₹9.2 | 1,36,11,402 | 17,81,550 |
| 27 Sept 2022 | ₹7.3 | ₹9.75 | ₹6.05 | ₹7.5 | 78,56,226 | 17,65,225 |
| 28 Sept 2022 | ₹7.15 | ₹7.5 | ₹2.95 | ₹4.75 | 70,91,252 | 10,44,325 |
| 29 Sept 2022 | ₹2.5 | ₹2.5 | ₹0.1 | ₹0.15 | 29,18,752 | 5,11,450 |