NIFTY BANK 42,000 CE traded across 20 sessions from 8 Sept 2022 to 6 Oct 2022, with a life-high of ₹767.7 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Sept 2022 | ₹476.55 | ₹476.55 | ₹200 | ₹262.55 | 126 | 75 |
| 9 Sept 2022 | ₹290 | ₹330 | ₹277 | ₹288.8 | 1,801 | 775 |
| 12 Sept 2022 | ₹297.75 | ₹398.8 | ₹297.75 | ₹353.15 | 1,926 | 1,325 |
| 13 Sept 2022 | ₹353.25 | ₹385 | ₹347 | ₹377.55 | 2,976 | 1,800 |
| 14 Sept 2022 | ₹293.95 | ₹688.35 | ₹287 | ₹613.95 | 10,951 | 3,175 |
| 15 Sept 2022 | ₹662.65 | ₹767.7 | ₹548.05 | ₹548.7 | 9,201 | 4,250 |
| 16 Sept 2022 | ₹548.7 | ₹548.7 | ₹371.85 | ₹430.15 | 46,253 | 18,175 |
| 19 Sept 2022 | ₹367.6 | ₹536.6 | ₹365.25 | ₹457 | 45,453 | 24,275 |
| 20 Sept 2022 | ₹568.85 | ₹689.9 | ₹548.65 | ₹567.7 | 53,227 | 27,825 |
| 21 Sept 2022 | ₹571.3 | ₹610.5 | ₹394.65 | ₹475 | 90,253 | 51,850 |
| 22 Sept 2022 | ₹450 | ₹450 | ₹203.95 | ₹217.75 | 4,74,026 | 1,35,925 |
| 23 Sept 2022 | ₹188 | ₹199.7 | ₹75 | ₹89.5 | 14,67,801 | 1,55,550 |
| 26 Sept 2022 | ₹70 | ₹84 | ₹34.75 | ₹37.9 | 10,44,401 | 1,72,225 |
| 27 Sept 2022 | ₹37.9 | ₹61.8 | ₹27.5 | ₹30.2 | 8,81,976 | 2,20,800 |
| 28 Sept 2022 | ₹29.85 | ₹29.95 | ₹11.35 | ₹13.2 | 12,22,252 | 3,93,075 |
| 29 Sept 2022 | ₹12.8 | ₹16.05 | ₹7 | ₹7 | 13,57,151 | 5,66,225 |
| 30 Sept 2022 | ₹7.95 | ₹7.95 | ₹5.3 | ₹5.5 | 71,38,752 | 11,49,800 |
| 3 Oct 2022 | ₹5.5 | ₹5.8 | ₹3.8 | ₹3.95 | 61,89,726 | 13,84,325 |
| 4 Oct 2022 | ₹3.25 | ₹4.9 | ₹1 | ₹1.7 | 86,31,978 | 12,65,200 |
| 6 Oct 2022 | ₹1.8 | ₹2.05 | ₹0.05 | ₹0.1 | 75,18,202 | 9,98,225 |