NIFTY BANK 44,000 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹92.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹21.95 | ₹43 | ₹18.05 | ₹43 | 57,451 | 34,975 |
| 1 Sept 2022 | ₹40.75 | ₹49.05 | ₹30.1 | ₹35 | 61,527 | 38,850 |
| 2 Sept 2022 | ₹37.95 | ₹38.65 | ₹24.05 | ₹25.15 | 1,50,052 | 70,850 |
| 5 Sept 2022 | ₹27 | ₹31.8 | ₹25.8 | ₹26.55 | 40,851 | 75,225 |
| 6 Sept 2022 | ₹33.95 | ₹35 | ₹28.35 | ₹28.35 | 57,401 | 88,900 |
| 7 Sept 2022 | ₹26.05 | ₹28.2 | ₹22.6 | ₹23.25 | 56,851 | 75,875 |
| 8 Sept 2022 | ₹29.75 | ₹34.05 | ₹23.75 | ₹32.1 | 1,03,851 | 87,500 |
| 9 Sept 2022 | ₹38.45 | ₹38.45 | ₹28 | ₹29.4 | 2,22,927 | 1,01,825 |
| 12 Sept 2022 | ₹31.65 | ₹42.7 | ₹25.85 | ₹27 | 2,98,577 | 1,20,125 |
| 13 Sept 2022 | ₹34.95 | ₹34.95 | ₹27 | ₹28.05 | 1,49,777 | 1,19,450 |
| 14 Sept 2022 | ₹20 | ₹76.55 | ₹17.45 | ₹61.9 | 4,86,903 | 1,40,775 |
| 15 Sept 2022 | ₹67.95 | ₹92.5 | ₹33.6 | ₹36.5 | 7,65,177 | 2,30,900 |
| 16 Sept 2022 | ₹40.05 | ₹40.05 | ₹19.6 | ₹22.65 | 7,70,226 | 2,35,750 |
| 19 Sept 2022 | ₹21.6 | ₹28 | ₹15.65 | ₹17.35 | 7,08,577 | 2,43,075 |
| 20 Sept 2022 | ₹23 | ₹32.15 | ₹17 | ₹20 | 9,63,676 | 3,07,250 |
| 21 Sept 2022 | ₹18.5 | ₹21.25 | ₹13.4 | ₹16 | 8,57,552 | 3,83,125 |
| 22 Sept 2022 | ₹11 | ₹13.35 | ₹5.9 | ₹7 | 32,76,152 | 10,53,350 |
| 23 Sept 2022 | ₹6.5 | ₹11 | ₹5.75 | ₹10.45 | 91,79,353 | 15,91,200 |
| 26 Sept 2022 | ₹7.75 | ₹10.65 | ₹5.3 | ₹7.1 | 82,09,552 | 12,19,275 |
| 27 Sept 2022 | ₹6.4 | ₹7.95 | ₹4.05 | ₹7.4 | 40,42,802 | 11,67,125 |
| 28 Sept 2022 | ₹6.5 | ₹6.8 | ₹2.25 | ₹4 | 40,31,127 | 8,82,300 |
| 29 Sept 2022 | ₹2.05 | ₹2.15 | ₹0.05 | ₹0.05 | 34,91,876 | 4,76,800 |