NIFTY BANK 45,000 CE traded across 20 sessions from 8 Sept 2022 to 6 Oct 2022, with a life-high of ₹144.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Sept 2022 | ₹84.15 | ₹84.15 | ₹84.15 | ₹84.15 | 26 | 0 |
| 9 Sept 2022 | ₹36.65 | ₹36.65 | ₹36.6 | ₹36.6 | 101 | 100 |
| 12 Sept 2022 | ₹36.6 | ₹37.1 | ₹32.35 | ₹32.35 | 176 | 225 |
| 13 Sept 2022 | ₹32.4 | ₹32.4 | ₹32 | ₹32 | 252 | 275 |
| 14 Sept 2022 | ₹144.75 | ₹144.75 | ₹32.05 | ₹58 | 16,126 | 3,275 |
| 15 Sept 2022 | ₹65.05 | ₹77.25 | ₹44.5 | ₹46.45 | 12,026 | 9,350 |
| 16 Sept 2022 | ₹45.25 | ₹47.6 | ₹30.05 | ₹35 | 26,927 | 16,050 |
| 19 Sept 2022 | ₹30.05 | ₹42 | ₹29.7 | ₹30 | 13,552 | 14,925 |
| 20 Sept 2022 | ₹36 | ₹44.85 | ₹31 | ₹34.45 | 28,501 | 15,350 |
| 21 Sept 2022 | ₹33 | ₹34.7 | ₹24.35 | ₹25.65 | 21,776 | 19,800 |
| 22 Sept 2022 | ₹26.05 | ₹28.75 | ₹14.8 | ₹15.55 | 47,177 | 27,125 |
| 23 Sept 2022 | ₹14.95 | ₹16.6 | ₹11.5 | ₹13.9 | 85,752 | 41,300 |
| 26 Sept 2022 | ₹15 | ₹18 | ₹9.4 | ₹14.75 | 48,851 | 44,300 |
| 27 Sept 2022 | ₹12.05 | ₹16.35 | ₹6.3 | ₹13.3 | 61,102 | 42,700 |
| 28 Sept 2022 | ₹13.4 | ₹15.4 | ₹7 | ₹8.5 | 1,11,876 | 43,025 |
| 29 Sept 2022 | ₹8.15 | ₹9.4 | ₹4.7 | ₹5.3 | 2,21,076 | 1,16,475 |
| 30 Sept 2022 | ₹4.95 | ₹5.3 | ₹2.5 | ₹3.3 | 6,30,627 | 1,60,450 |
| 3 Oct 2022 | ₹2.95 | ₹4 | ₹2.35 | ₹2.6 | 11,73,276 | 1,74,200 |
| 4 Oct 2022 | ₹2.75 | ₹3.1 | ₹1.2 | ₹1.2 | 5,24,677 | 1,59,175 |
| 6 Oct 2022 | ₹1.35 | ₹1.65 | ₹0.05 | ₹0.05 | 23,02,376 | 1,55,300 |