NIFTY BANK 45,000 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹38.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹18.95 | ₹29.5 | ₹15 | ₹29.5 | 36,576 | 60,150 |
| 1 Sept 2022 | ₹29.5 | ₹33.35 | ₹18 | ₹24.5 | 74,552 | 66,975 |
| 2 Sept 2022 | ₹26.95 | ₹28 | ₹13.9 | ₹18.5 | 1,47,352 | 97,125 |
| 5 Sept 2022 | ₹17.35 | ₹20 | ₹16 | ₹20 | 53,601 | 92,025 |
| 6 Sept 2022 | ₹20 | ₹21.9 | ₹18 | ₹18.85 | 38,676 | 88,175 |
| 7 Sept 2022 | ₹18.65 | ₹30 | ₹16 | ₹17.9 | 96,627 | 98,800 |
| 8 Sept 2022 | ₹19.95 | ₹21.95 | ₹17.35 | ₹19 | 62,477 | 96,500 |
| 9 Sept 2022 | ₹19.55 | ₹22.7 | ₹16.8 | ₹17.25 | 1,02,678 | 1,13,150 |
| 12 Sept 2022 | ₹18.85 | ₹20.5 | ₹15.5 | ₹15.6 | 44,152 | 1,19,875 |
| 13 Sept 2022 | ₹16.9 | ₹18 | ₹14.75 | ₹15.2 | 56,653 | 1,16,200 |
| 14 Sept 2022 | ₹12.45 | ₹35.2 | ₹11.5 | ₹24.45 | 7,15,928 | 1,67,275 |
| 15 Sept 2022 | ₹12.3 | ₹38.45 | ₹12.3 | ₹18 | 6,12,077 | 1,84,475 |
| 16 Sept 2022 | ₹18.3 | ₹19.35 | ₹11 | ₹12.8 | 4,95,252 | 2,20,700 |
| 19 Sept 2022 | ₹12.75 | ₹14.3 | ₹8.05 | ₹8.8 | 3,51,778 | 2,53,500 |
| 20 Sept 2022 | ₹8.85 | ₹12 | ₹7.75 | ₹7.85 | 5,51,177 | 2,80,950 |
| 21 Sept 2022 | ₹7.65 | ₹9.05 | ₹7.05 | ₹7.6 | 4,86,677 | 2,89,100 |
| 22 Sept 2022 | ₹9.65 | ₹10.45 | ₹4.8 | ₹6.05 | 30,73,502 | 13,96,225 |
| 23 Sept 2022 | ₹6.1 | ₹10 | ₹5.1 | ₹9.55 | 78,73,177 | 26,17,500 |
| 26 Sept 2022 | ₹7 | ₹10.05 | ₹4.9 | ₹7.9 | 68,29,301 | 18,71,475 |
| 27 Sept 2022 | ₹6.65 | ₹7.5 | ₹4.25 | ₹7 | 38,20,702 | 19,48,250 |
| 28 Sept 2022 | ₹6 | ₹6 | ₹2.2 | ₹3.5 | 48,49,526 | 12,64,225 |
| 29 Sept 2022 | ₹1 | ₹2.15 | ₹0.05 | ₹0.05 | 45,19,302 | 4,20,875 |