NIFTY BANK 45,500 CE traded across 22 sessions from 6 Sept 2022 to 6 Oct 2022, with a life-high of ₹56.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Sept 2022 | ₹32.95 | ₹37 | ₹24.05 | ₹35 | 426 | 600 |
| 7 Sept 2022 | ₹34.65 | ₹34.65 | ₹23.2 | ₹25.15 | 126 | 675 |
| 8 Sept 2022 | ₹25.15 | ₹33.7 | ₹25.15 | ₹32 | 1,276 | 1,650 |
| 9 Sept 2022 | ₹31.95 | ₹34 | ₹21.1 | ₹27.1 | 2,126 | 2,275 |
| 12 Sept 2022 | ₹27.1 | ₹34.95 | ₹27.1 | ₹34.95 | 226 | 1,250 |
| 13 Sept 2022 | ₹31.3 | ₹31.3 | ₹25.9 | ₹27 | 3,651 | 3,900 |
| 14 Sept 2022 | ₹19.45 | ₹50.95 | ₹19.4 | ₹36.15 | 4,452 | 2,425 |
| 15 Sept 2022 | ₹45.75 | ₹56.8 | ₹33.3 | ₹33.3 | 4,901 | 3,250 |
| 16 Sept 2022 | ₹35.5 | ₹35.5 | ₹24.15 | ₹25.05 | 2,076 | 3,925 |
| 19 Sept 2022 | ₹24.8 | ₹29.1 | ₹22.35 | ₹22.7 | 3,576 | 4,700 |
| 20 Sept 2022 | ₹30 | ₹35.3 | ₹23 | ₹26.7 | 7,753 | 6,075 |
| 21 Sept 2022 | ₹25 | ₹28.9 | ₹18 | ₹18.1 | 5,376 | 5,400 |
| 22 Sept 2022 | ₹19.5 | ₹19.5 | ₹12 | ₹12 | 4,251 | 5,825 |
| 23 Sept 2022 | ₹12.95 | ₹14.5 | ₹10 | ₹13.05 | 14,676 | 9,675 |
| 26 Sept 2022 | ₹12.15 | ₹14.15 | ₹9.95 | ₹13.95 | 28,101 | 7,225 |
| 27 Sept 2022 | ₹11.5 | ₹13.65 | ₹10.2 | ₹12.25 | 8,726 | 6,600 |
| 28 Sept 2022 | ₹10.25 | ₹12.25 | ₹7 | ₹7.8 | 20,876 | 10,750 |
| 29 Sept 2022 | ₹8 | ₹8 | ₹4.55 | ₹4.8 | 63,752 | 27,950 |
| 30 Sept 2022 | ₹5.1 | ₹5.45 | ₹2.65 | ₹3.05 | 2,52,927 | 39,525 |
| 3 Oct 2022 | ₹3.85 | ₹3.95 | ₹2.2 | ₹2.7 | 9,90,576 | 45,275 |
| 4 Oct 2022 | ₹3.45 | ₹3.45 | ₹1.1 | ₹1.1 | 2,92,526 | 49,325 |
| 6 Oct 2022 | ₹1.35 | ₹1.6 | ₹0.05 | ₹0.05 | 15,36,101 | 59,450 |