NIFTY BANK 43,000 CE traded across 20 sessions from 8 Sept 2022 to 6 Oct 2022, with a life-high of ₹377.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Sept 2022 | ₹27 | ₹115 | ₹27 | ₹115 | 101 | 25 |
| 9 Sept 2022 | ₹130 | ₹136.7 | ₹120 | ₹136.7 | 226 | 175 |
| 12 Sept 2022 | ₹126.2 | ₹144.65 | ₹113.45 | ₹144.65 | 1,126 | 875 |
| 13 Sept 2022 | ₹140 | ₹154.4 | ₹140 | ₹146.15 | 1,026 | 1,500 |
| 14 Sept 2022 | ₹106.05 | ₹326.45 | ₹106.05 | ₹280.85 | 4,076 | 2,425 |
| 15 Sept 2022 | ₹311.05 | ₹377.1 | ₹235 | ₹240.45 | 5,777 | 3,425 |
| 16 Sept 2022 | ₹212.75 | ₹215.8 | ₹153 | ₹176 | 15,626 | 7,825 |
| 19 Sept 2022 | ₹147.95 | ₹231.95 | ₹146.95 | ₹175.45 | 46,302 | 14,925 |
| 20 Sept 2022 | ₹250.95 | ₹307 | ₹205 | ₹236.2 | 48,777 | 26,050 |
| 21 Sept 2022 | ₹232.45 | ₹256.8 | ₹150.3 | ₹187 | 1,97,401 | 83,175 |
| 22 Sept 2022 | ₹156.5 | ₹156.5 | ₹65.55 | ₹68.5 | 4,45,276 | 1,32,325 |
| 23 Sept 2022 | ₹70 | ₹70 | ₹25.25 | ₹34.1 | 9,56,376 | 1,18,700 |
| 26 Sept 2022 | ₹25.05 | ₹27.9 | ₹19.5 | ₹23.1 | 3,01,527 | 1,44,625 |
| 27 Sept 2022 | ₹25.7 | ₹27.65 | ₹18 | ₹19.8 | 1,67,976 | 1,26,325 |
| 28 Sept 2022 | ₹15.75 | ₹20.9 | ₹8 | ₹10.95 | 4,63,027 | 1,46,150 |
| 29 Sept 2022 | ₹10.9 | ₹11 | ₹5.9 | ₹6.05 | 7,23,801 | 2,76,250 |
| 30 Sept 2022 | ₹5.9 | ₹6.65 | ₹3.9 | ₹4.15 | 34,18,852 | 3,60,325 |
| 3 Oct 2022 | ₹3.95 | ₹4.6 | ₹3.05 | ₹3.1 | 22,02,926 | 4,09,700 |
| 4 Oct 2022 | ₹4.45 | ₹4.45 | ₹1.25 | ₹1.3 | 22,54,352 | 3,25,100 |
| 6 Oct 2022 | ₹1.5 | ₹1.75 | ₹0.05 | ₹0.05 | 33,25,351 | 3,44,325 |