NIFTY BANK 46,000 CE traded across 22 sessions from 6 Sept 2022 to 6 Oct 2022, with a life-high of ₹70 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Sept 2022 | ₹70 | ₹70 | ₹70 | ₹70 | 26 | 0 |
| 7 Sept 2022 | ₹23.05 | ₹25 | ₹23.05 | ₹25 | 176 | 125 |
| 8 Sept 2022 | ₹25 | ₹27 | ₹15 | ₹19.05 | 1,276 | 725 |
| 9 Sept 2022 | ₹24.4 | ₹33.9 | ₹16 | ₹19.9 | 3,176 | 1,475 |
| 12 Sept 2022 | ₹32.6 | ₹34.95 | ₹20 | ₹21 | 2,728 | 2,450 |
| 13 Sept 2022 | ₹22.95 | ₹26.8 | ₹20.65 | ₹21.05 | 526 | 2,750 |
| 14 Sept 2022 | ₹20 | ₹37.15 | ₹14.05 | ₹35.8 | 4,101 | 2,725 |
| 15 Sept 2022 | ₹36.35 | ₹42.5 | ₹26.35 | ₹26.35 | 2,802 | 4,275 |
| 16 Sept 2022 | ₹27.95 | ₹27.95 | ₹20.85 | ₹23 | 2,176 | 3,575 |
| 19 Sept 2022 | ₹20 | ₹28.95 | ₹20 | ₹20 | 1,976 | 4,250 |
| 20 Sept 2022 | ₹21 | ₹22.4 | ₹18.65 | ₹19 | 3,651 | 5,425 |
| 21 Sept 2022 | ₹15.15 | ₹17.5 | ₹14.45 | ₹14.45 | 1,352 | 5,650 |
| 22 Sept 2022 | ₹15.95 | ₹23.95 | ₹11.5 | ₹11.55 | 8,201 | 7,300 |
| 23 Sept 2022 | ₹13.45 | ₹15.85 | ₹9.15 | ₹11.5 | 33,926 | 21,225 |
| 26 Sept 2022 | ₹10.9 | ₹14.45 | ₹8.05 | ₹12.95 | 31,701 | 19,825 |
| 27 Sept 2022 | ₹11.35 | ₹12.25 | ₹10.1 | ₹11.75 | 18,851 | 17,225 |
| 28 Sept 2022 | ₹9.7 | ₹11.45 | ₹6.7 | ₹8.65 | 45,826 | 28,775 |
| 29 Sept 2022 | ₹7.65 | ₹7.65 | ₹4.35 | ₹4.9 | 1,42,876 | 74,950 |
| 30 Sept 2022 | ₹4.95 | ₹5.2 | ₹2.65 | ₹2.85 | 6,34,553 | 1,00,225 |
| 3 Oct 2022 | ₹2.85 | ₹3.8 | ₹2.1 | ₹2.9 | 14,88,876 | 1,64,725 |
| 4 Oct 2022 | ₹3.4 | ₹3.4 | ₹1.25 | ₹1.25 | 5,08,026 | 1,94,400 |
| 6 Oct 2022 | ₹1.35 | ₹1.6 | ₹0.05 | ₹0.05 | 20,16,027 | 1,54,000 |