NIFTY BANK 40,500 CE traded across 20 sessions from 8 Sept 2022 to 6 Oct 2022, with a life-high of ₹1,736.4 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Sept 2022 | ₹873.2 | ₹897.8 | ₹665.7 | ₹800 | 502 | 225 |
| 9 Sept 2022 | ₹1,248.6 | ₹1,248.6 | ₹860 | ₹888.2 | 1,952 | 1,125 |
| 12 Sept 2022 | ₹977.7 | ₹1,099 | ₹874.65 | ₹945 | 5,552 | 1,475 |
| 13 Sept 2022 | ₹1,026.9 | ₹1,106.95 | ₹1,000 | ₹1,089.55 | 2,301 | 1,175 |
| 14 Sept 2022 | ₹911.55 | ₹1,623 | ₹902.5 | ₹1,447.1 | 2,676 | 1,075 |
| 15 Sept 2022 | ₹1,652.1 | ₹1,736.4 | ₹1,320 | ₹1,320 | 601 | 900 |
| 16 Sept 2022 | ₹1,200.95 | ₹1,275 | ₹990 | ₹1,083.3 | 3,001 | 1,350 |
| 19 Sept 2022 | ₹986.2 | ₹1,338 | ₹979.55 | ₹1,200 | 5,276 | 1,800 |
| 20 Sept 2022 | ₹1,378.05 | ₹1,590.8 | ₹1,378.05 | ₹1,433.5 | 8,026 | 2,700 |
| 21 Sept 2022 | ₹1,402.95 | ₹1,463 | ₹1,090.9 | ₹1,267.7 | 6,002 | 2,150 |
| 22 Sept 2022 | ₹1,050 | ₹1,219.95 | ₹767.3 | ₹859.95 | 1,52,376 | 38,725 |
| 23 Sept 2022 | ₹847 | ₹847 | ₹331.2 | ₹385 | 8,50,652 | 1,70,775 |
| 26 Sept 2022 | ₹374.95 | ₹374.95 | ₹124.9 | ₹137.35 | 14,70,903 | 2,54,400 |
| 27 Sept 2022 | ₹156 | ₹183.5 | ₹78 | ₹92.9 | 13,21,651 | 4,14,000 |
| 28 Sept 2022 | ₹65.1 | ₹69 | ₹24.65 | ₹28 | 19,83,927 | 3,71,825 |
| 29 Sept 2022 | ₹40 | ₹43.55 | ₹15.55 | ₹16.25 | 30,19,226 | 6,57,825 |
| 30 Sept 2022 | ₹16 | ₹34.6 | ₹9.3 | ₹20.95 | 2,02,25,578 | 14,79,375 |
| 3 Oct 2022 | ₹17.9 | ₹18.45 | ₹5.8 | ₹6.25 | 1,65,77,978 | 18,15,800 |
| 4 Oct 2022 | ₹9.35 | ₹14.85 | ₹4.6 | ₹4.65 | 2,20,80,127 | 20,68,425 |
| 6 Oct 2022 | ₹3.6 | ₹6.25 | ₹0.05 | ₹0.1 | 3,94,73,978 | 21,68,175 |