NIFTY BANK 40,700 CE traded across 19 sessions from 9 Sept 2022 to 6 Oct 2022, with a life-high of ₹1,502.55 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 Sept 2022 | ₹986.3 | ₹986.45 | ₹783.1 | ₹783.1 | 327 | 225 |
| 12 Sept 2022 | ₹839.7 | ₹857.55 | ₹796.4 | ₹796.4 | 276 | 325 |
| 13 Sept 2022 | ₹917.45 | ₹1,032.8 | ₹915.2 | ₹979.4 | 3,776 | 1,025 |
| 14 Sept 2022 | ₹970.3 | ₹1,390.05 | ₹801.35 | ₹1,390.05 | 1,802 | 1,100 |
| 15 Sept 2022 | ₹1,502.55 | ₹1,502.55 | ₹1,308.95 | ₹1,308.95 | 176 | 1,125 |
| 16 Sept 2022 | ₹1,068.8 | ₹1,155.75 | ₹884.05 | ₹994.65 | 1,376 | 1,275 |
| 19 Sept 2022 | ₹1,000.05 | ₹1,203.9 | ₹872.4 | ₹1,053.65 | 3,577 | 1,850 |
| 20 Sept 2022 | ₹1,243.2 | ₹1,472.4 | ₹1,243.15 | ₹1,337.3 | 901 | 1,425 |
| 21 Sept 2022 | ₹1,230.4 | ₹1,230.4 | ₹999.45 | ₹1,090.95 | 201 | 1,300 |
| 22 Sept 2022 | ₹977.95 | ₹1,081.5 | ₹680 | ₹751 | 84,476 | 16,325 |
| 23 Sept 2022 | ₹647.25 | ₹687.15 | ₹240 | ₹313.4 | 2,47,552 | 35,850 |
| 26 Sept 2022 | ₹239 | ₹239 | ₹98.9 | ₹111 | 2,91,826 | 36,100 |
| 27 Sept 2022 | ₹150 | ₹151 | ₹65.65 | ₹74.8 | 4,11,476 | 42,550 |
| 28 Sept 2022 | ₹80 | ₹80 | ₹22 | ₹22 | 4,51,301 | 47,475 |
| 29 Sept 2022 | ₹29.95 | ₹38.15 | ₹13.25 | ₹13.7 | 4,36,677 | 67,525 |
| 30 Sept 2022 | ₹14.65 | ₹24.7 | ₹8.1 | ₹15.35 | 40,56,152 | 2,03,950 |
| 3 Oct 2022 | ₹14.7 | ₹14.7 | ₹5.05 | ₹6 | 28,44,328 | 1,86,550 |
| 4 Oct 2022 | ₹5.8 | ₹10.75 | ₹3.1 | ₹3.2 | 41,78,102 | 3,49,700 |
| 6 Oct 2022 | ₹3.2 | ₹4.6 | ₹0.05 | ₹0.1 | 65,35,403 | 2,39,950 |