NIFTY BANK 41,000 CE traded across 21 sessions from 6 Sept 2022 to 6 Oct 2022, with a life-high of ₹1,365.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Sept 2022 | ₹450 | ₹450 | ₹300 | ₹300 | 151 | 125 |
| 8 Sept 2022 | ₹649.95 | ₹649.95 | ₹649.95 | ₹649.95 | 50 | 125 |
| 9 Sept 2022 | ₹649 | ₹719.05 | ₹579.15 | ₹640 | 1,101 | 625 |
| 12 Sept 2022 | ₹677.7 | ₹704.25 | ₹602.35 | ₹687.85 | 651 | 700 |
| 13 Sept 2022 | ₹759.95 | ₹805 | ₹750 | ₹802.2 | 1,601 | 1,050 |
| 14 Sept 2022 | ₹500 | ₹1,258.85 | ₹500 | ₹1,124.5 | 6,201 | 1,425 |
| 15 Sept 2022 | ₹1,245.85 | ₹1,365.5 | ₹1,022.85 | ₹1,036.6 | 1,876 | 1,500 |
| 16 Sept 2022 | ₹933.4 | ₹995.95 | ₹740.95 | ₹840 | 21,726 | 6,275 |
| 19 Sept 2022 | ₹773.3 | ₹1,044.85 | ₹712.05 | ₹912.5 | 39,877 | 12,025 |
| 20 Sept 2022 | ₹1,013.95 | ₹1,274.1 | ₹1,013.95 | ₹1,100.7 | 22,327 | 9,900 |
| 21 Sept 2022 | ₹1,134.4 | ₹1,175.2 | ₹836.35 | ₹969.9 | 75,127 | 22,550 |
| 22 Sept 2022 | ₹801.25 | ₹919.4 | ₹538 | ₹590.45 | 3,03,102 | 92,025 |
| 23 Sept 2022 | ₹496.3 | ₹540.55 | ₹172 | ₹235 | 14,24,102 | 1,92,875 |
| 26 Sept 2022 | ₹234.2 | ₹234.2 | ₹73.1 | ₹83 | 17,47,527 | 2,84,575 |
| 27 Sept 2022 | ₹85 | ₹109.7 | ₹50.3 | ₹57 | 16,34,651 | 3,07,725 |
| 28 Sept 2022 | ₹41 | ₹44.2 | ₹17 | ₹22.95 | 20,49,551 | 4,05,625 |
| 29 Sept 2022 | ₹25.05 | ₹31.2 | ₹10.6 | ₹11.05 | 43,22,977 | 15,29,125 |
| 30 Sept 2022 | ₹11.4 | ₹16.45 | ₹6.85 | ₹10.2 | 2,02,82,028 | 21,24,400 |
| 3 Oct 2022 | ₹6.15 | ₹10.15 | ₹4.75 | ₹5 | 1,22,26,203 | 17,94,075 |
| 4 Oct 2022 | ₹5.95 | ₹7.55 | ₹2.65 | ₹2.65 | 1,74,57,703 | 27,37,325 |
| 6 Oct 2022 | ₹2.9 | ₹3 | ₹0.05 | ₹0.05 | 2,52,85,128 | 15,60,750 |