NIFTY BANK 40,000 CE traded across 22 sessions from 6 Sept 2022 to 6 Oct 2022, with a life-high of ₹1,969.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Sept 2022 | ₹1,012.3 | ₹1,012.3 | ₹830 | ₹830 | 626 | 450 |
| 7 Sept 2022 | ₹732.35 | ₹775.2 | ₹700 | ₹700 | 376 | 500 |
| 8 Sept 2022 | ₹937 | ₹1,156.2 | ₹887.2 | ₹1,075 | 2,302 | 1,000 |
| 9 Sept 2022 | ₹1,200.75 | ₹1,270 | ₹1,094 | ₹1,147.35 | 1,176 | 1,175 |
| 12 Sept 2022 | ₹1,181.75 | ₹1,251 | ₹1,181.75 | ₹1,251 | 326 | 1,275 |
| 13 Sept 2022 | ₹1,355 | ₹1,447.85 | ₹1,267.2 | ₹1,423.95 | 826 | 1,450 |
| 14 Sept 2022 | ₹1,217.05 | ₹1,969.1 | ₹1,217.05 | ₹1,969.1 | 426 | 1,225 |
| 15 Sept 2022 | ₹1,850 | ₹1,850 | ₹1,850 | ₹1,850 | 26 | 1,200 |
| 16 Sept 2022 | ₹1,613 | ₹1,627 | ₹1,308 | ₹1,432.55 | 1,651 | 2,325 |
| 19 Sept 2022 | ₹1,315.05 | ₹1,678 | ₹1,296.05 | ₹1,569.35 | 1,727 | 3,025 |
| 20 Sept 2022 | ₹1,777.4 | ₹1,924 | ₹1,735.55 | ₹1,865 | 1,426 | 3,625 |
| 21 Sept 2022 | ₹1,859.95 | ₹1,859.95 | ₹1,455.5 | ₹1,615.05 | 2,451 | 4,300 |
| 22 Sept 2022 | ₹1,398.95 | ₹1,601.55 | ₹1,050 | ₹1,174.8 | 24,126 | 6,500 |
| 23 Sept 2022 | ₹1,036.4 | ₹1,080.15 | ₹541.6 | ₹580 | 9,06,027 | 1,36,550 |
| 26 Sept 2022 | ₹397.65 | ₹457.85 | ₹217.1 | ₹232 | 15,81,926 | 2,63,100 |
| 27 Sept 2022 | ₹260 | ₹309.1 | ₹137.05 | ₹168 | 21,18,302 | 3,37,075 |
| 28 Sept 2022 | ₹112.35 | ₹120.7 | ₹42.25 | ₹47.8 | 34,92,952 | 4,59,600 |
| 29 Sept 2022 | ₹52 | ₹80.75 | ₹27.1 | ₹28.3 | 52,26,827 | 9,50,575 |
| 30 Sept 2022 | ₹26.8 | ₹83.3 | ₹14.55 | ₹51.95 | 4,62,57,953 | 18,14,775 |
| 3 Oct 2022 | ₹38.35 | ₹45.3 | ₹9.05 | ₹10.3 | 2,94,38,853 | 33,97,800 |
| 4 Oct 2022 | ₹15 | ₹43.75 | ₹14.2 | ₹16 | 5,04,80,128 | 26,81,425 |
| 6 Oct 2022 | ₹20 | ₹34.55 | ₹0.05 | ₹0.05 | 10,87,42,028 | 27,51,650 |