NIFTY BANK 46,500 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹21.35 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹11.6 | ₹18 | ₹11.6 | ₹18 | 22,702 | 34,050 |
| 1 Sept 2022 | ₹18.05 | ₹21.35 | ₹14 | ₹17 | 22,902 | 36,675 |
| 2 Sept 2022 | ₹19.2 | ₹19.2 | ₹11.35 | ₹13 | 44,401 | 56,175 |
| 5 Sept 2022 | ₹13 | ₹13.5 | ₹11.55 | ₹12.6 | 23,626 | 51,950 |
| 6 Sept 2022 | ₹13.55 | ₹15.2 | ₹12.1 | ₹15.2 | 17,076 | 49,050 |
| 7 Sept 2022 | ₹13.95 | ₹15 | ₹12.5 | ₹13.1 | 17,927 | 44,075 |
| 8 Sept 2022 | ₹15 | ₹15.5 | ₹12.7 | ₹12.7 | 17,426 | 44,600 |
| 9 Sept 2022 | ₹13.45 | ₹14 | ₹11 | ₹11 | 24,726 | 46,350 |
| 12 Sept 2022 | ₹11 | ₹12.55 | ₹10.05 | ₹10.4 | 23,326 | 48,575 |
| 13 Sept 2022 | ₹10.15 | ₹11.3 | ₹10 | ₹10.1 | 16,502 | 50,250 |
| 14 Sept 2022 | ₹10.3 | ₹15.45 | ₹8.4 | ₹13.55 | 85,978 | 50,700 |
| 15 Sept 2022 | ₹14.9 | ₹18.2 | ₹11.3 | ₹12.25 | 75,102 | 73,250 |
| 16 Sept 2022 | ₹11.9 | ₹11.95 | ₹8.2 | ₹10.5 | 1,24,152 | 87,975 |
| 19 Sept 2022 | ₹10.4 | ₹10.4 | ₹6.25 | ₹6.9 | 69,702 | 92,975 |
| 20 Sept 2022 | ₹7.2 | ₹7.4 | ₹5.6 | ₹5.6 | 62,352 | 90,025 |
| 21 Sept 2022 | ₹6.35 | ₹7.05 | ₹5.1 | ₹5.6 | 1,40,377 | 93,250 |
| 22 Sept 2022 | ₹8 | ₹8.25 | ₹3.95 | ₹4.4 | 10,32,952 | 4,93,450 |
| 23 Sept 2022 | ₹4.6 | ₹9.05 | ₹3.8 | ₹7.4 | 76,54,278 | 18,27,925 |
| 26 Sept 2022 | ₹5.45 | ₹9 | ₹3.55 | ₹7.2 | 93,33,827 | 18,84,425 |
| 27 Sept 2022 | ₹4.3 | ₹6.8 | ₹3.75 | ₹5.9 | 53,52,002 | 22,65,875 |
| 28 Sept 2022 | ₹3.8 | ₹5.5 | ₹1.9 | ₹2.65 | 1,01,00,251 | 23,92,250 |
| 29 Sept 2022 | ₹1.2 | ₹2.05 | ₹0.05 | ₹0.1 | 45,20,653 | 17,48,300 |