NIFTY BANK 43,500 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹155 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹24.7 | ₹57.45 | ₹24.7 | ₹57.4 | 40,701 | 25,875 |
| 1 Sept 2022 | ₹39.75 | ₹64.5 | ₹37 | ₹39.5 | 92,827 | 38,000 |
| 2 Sept 2022 | ₹42.9 | ₹47.3 | ₹34.05 | ₹37.95 | 91,553 | 61,075 |
| 5 Sept 2022 | ₹36 | ₹44.65 | ₹34 | ₹41.05 | 41,527 | 65,050 |
| 6 Sept 2022 | ₹47 | ₹49.9 | ₹38.05 | ₹39.1 | 1,64,277 | 88,275 |
| 7 Sept 2022 | ₹32.5 | ₹36.95 | ₹28.7 | ₹28.7 | 1,40,527 | 87,625 |
| 8 Sept 2022 | ₹44.95 | ₹47.9 | ₹31.05 | ₹44.25 | 1,58,752 | 89,275 |
| 9 Sept 2022 | ₹49.05 | ₹55.3 | ₹40.05 | ₹42.6 | 1,76,303 | 98,850 |
| 12 Sept 2022 | ₹49.8 | ₹50.55 | ₹40.5 | ₹44.1 | 1,29,078 | 1,05,900 |
| 13 Sept 2022 | ₹44.1 | ₹49.55 | ₹44.1 | ₹46.55 | 1,27,402 | 1,12,325 |
| 14 Sept 2022 | ₹31.1 | ₹126.1 | ₹27.05 | ₹103 | 6,02,703 | 1,28,400 |
| 15 Sept 2022 | ₹103.55 | ₹155 | ₹62.6 | ₹64.45 | 12,23,977 | 3,05,650 |
| 16 Sept 2022 | ₹59.35 | ₹59.35 | ₹33.25 | ₹40.7 | 9,35,577 | 2,65,100 |
| 19 Sept 2022 | ₹39.1 | ₹53.35 | ₹27.15 | ₹32.85 | 6,52,426 | 2,15,725 |
| 20 Sept 2022 | ₹16.15 | ₹100 | ₹13.75 | ₹40.5 | 11,91,577 | 2,77,425 |
| 21 Sept 2022 | ₹40 | ₹45 | ₹24 | ₹31 | 13,98,177 | 4,00,025 |
| 22 Sept 2022 | ₹17.5 | ₹22.6 | ₹6.9 | ₹8.3 | 44,12,901 | 10,17,175 |
| 23 Sept 2022 | ₹7.9 | ₹12 | ₹5.65 | ₹12 | 1,14,44,403 | 14,05,525 |
| 26 Sept 2022 | ₹8.9 | ₹11.85 | ₹6 | ₹8.05 | 84,91,753 | 10,16,950 |
| 27 Sept 2022 | ₹6.8 | ₹8.75 | ₹5 | ₹6.7 | 43,65,878 | 7,93,375 |
| 28 Sept 2022 | ₹5.9 | ₹6.8 | ₹2.55 | ₹3.8 | 43,10,977 | 4,88,350 |
| 29 Sept 2022 | ₹2 | ₹2.25 | ₹0.05 | ₹0.05 | 14,39,627 | 2,54,200 |