NIFTY BANK 44,500 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹57.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹17.5 | ₹37.55 | ₹12.1 | ₹37.55 | 3,126 | 3,175 |
| 1 Sept 2022 | ₹27.5 | ₹38 | ₹27.2 | ₹27.2 | 12,201 | 8,450 |
| 2 Sept 2022 | ₹28.7 | ₹30.85 | ₹18 | ₹20.8 | 47,351 | 36,175 |
| 5 Sept 2022 | ₹20.15 | ₹24.05 | ₹15.2 | ₹23 | 5,002 | 36,325 |
| 6 Sept 2022 | ₹25 | ₹29.9 | ₹22.25 | ₹24.05 | 41,176 | 37,500 |
| 7 Sept 2022 | ₹23.4 | ₹23.4 | ₹18.7 | ₹20.25 | 5,101 | 36,900 |
| 8 Sept 2022 | ₹23.5 | ₹26.15 | ₹20.9 | ₹24.45 | 15,076 | 38,825 |
| 9 Sept 2022 | ₹24.95 | ₹26.95 | ₹20 | ₹20.6 | 38,102 | 45,550 |
| 12 Sept 2022 | ₹23.95 | ₹25.1 | ₹17.65 | ₹18 | 36,778 | 49,475 |
| 13 Sept 2022 | ₹23.15 | ₹23.15 | ₹18.8 | ₹19.2 | 70,826 | 49,750 |
| 14 Sept 2022 | ₹19.45 | ₹48.5 | ₹13 | ₹35.65 | 2,77,226 | 68,325 |
| 15 Sept 2022 | ₹43.6 | ₹57.2 | ₹21.9 | ₹24.75 | 2,69,827 | 77,525 |
| 16 Sept 2022 | ₹22.65 | ₹22.65 | ₹14.2 | ₹16.8 | 3,86,402 | 95,100 |
| 19 Sept 2022 | ₹15.45 | ₹17.7 | ₹10.85 | ₹11.9 | 3,44,701 | 1,14,100 |
| 20 Sept 2022 | ₹13.45 | ₹20.85 | ₹11.6 | ₹11.85 | 2,84,702 | 1,22,275 |
| 21 Sept 2022 | ₹12.85 | ₹15.5 | ₹8.75 | ₹11 | 4,05,326 | 1,46,750 |
| 22 Sept 2022 | ₹9.8 | ₹11.55 | ₹4.95 | ₹6 | 21,37,826 | 4,37,850 |
| 23 Sept 2022 | ₹5.9 | ₹9.9 | ₹4.6 | ₹9.9 | 55,29,078 | 6,97,575 |
| 26 Sept 2022 | ₹8.3 | ₹9.9 | ₹4.85 | ₹7.45 | 37,67,151 | 5,83,400 |
| 27 Sept 2022 | ₹6.8 | ₹7.4 | ₹4.5 | ₹6.8 | 15,25,276 | 6,05,275 |
| 28 Sept 2022 | ₹5.5 | ₹6.1 | ₹2.05 | ₹3.7 | 24,66,976 | 5,27,250 |
| 29 Sept 2022 | ₹1 | ₹2 | ₹0.05 | ₹0.05 | 21,43,376 | 4,28,250 |