NIFTY BANK 42,500 CE traded across 20 sessions from 8 Sept 2022 to 6 Oct 2022, with a life-high of ₹549.15 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Sept 2022 | ₹224.55 | ₹225 | ₹170.8 | ₹170.8 | 102 | 50 |
| 9 Sept 2022 | ₹170.8 | ₹250.35 | ₹170.8 | ₹184.2 | 926 | 600 |
| 12 Sept 2022 | ₹356.85 | ₹399 | ₹185 | ₹218.3 | 5,901 | 3,250 |
| 13 Sept 2022 | ₹217.05 | ₹250 | ₹217.05 | ₹242.2 | 3,676 | 2,875 |
| 14 Sept 2022 | ₹188.85 | ₹475.95 | ₹188.85 | ₹410.7 | 4,426 | 2,200 |
| 15 Sept 2022 | ₹534.85 | ₹549.15 | ₹372.45 | ₹374.6 | 4,552 | 3,175 |
| 16 Sept 2022 | ₹327.05 | ₹341.45 | ₹243.95 | ₹280.45 | 27,077 | 7,550 |
| 19 Sept 2022 | ₹247.9 | ₹362.5 | ₹235 | ₹313.3 | 31,252 | 15,175 |
| 20 Sept 2022 | ₹374.95 | ₹472.3 | ₹363.7 | ₹370 | 64,351 | 26,125 |
| 21 Sept 2022 | ₹390 | ₹392 | ₹248.05 | ₹312 | 1,04,327 | 52,575 |
| 22 Sept 2022 | ₹230 | ₹260.9 | ₹113.25 | ₹121.1 | 6,30,952 | 1,22,325 |
| 23 Sept 2022 | ₹93.65 | ₹110.15 | ₹46.8 | ₹54.3 | 8,64,876 | 1,10,825 |
| 26 Sept 2022 | ₹37.35 | ₹42.95 | ₹25.55 | ₹27.95 | 6,93,277 | 1,15,975 |
| 27 Sept 2022 | ₹33.2 | ₹37.65 | ₹22.25 | ₹24.35 | 3,91,301 | 1,37,325 |
| 28 Sept 2022 | ₹20 | ₹23.7 | ₹9.1 | ₹12.8 | 6,19,501 | 1,78,650 |
| 29 Sept 2022 | ₹11.7 | ₹11.95 | ₹6.5 | ₹6.75 | 5,53,203 | 1,69,975 |
| 30 Sept 2022 | ₹7.2 | ₹7.5 | ₹4.6 | ₹4.9 | 39,95,528 | 5,06,800 |
| 3 Oct 2022 | ₹4.7 | ₹5.1 | ₹2.5 | ₹3.55 | 31,72,177 | 3,80,325 |
| 4 Oct 2022 | ₹3.2 | ₹4.2 | ₹1.25 | ₹1.3 | 22,78,301 | 2,50,300 |
| 6 Oct 2022 | ₹2.75 | ₹2.75 | ₹0.05 | ₹0.05 | 26,00,253 | 2,06,675 |