NIFTY BANK 46,500 CE traded across 21 sessions from 7 Sept 2022 to 6 Oct 2022, with a life-high of ₹37.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Sept 2022 | ₹34.95 | ₹34.95 | ₹28.95 | ₹28.95 | 176 | 75 |
| 8 Sept 2022 | ₹30.9 | ₹30.9 | ₹18 | ₹24.95 | 1,901 | 1,650 |
| 9 Sept 2022 | ₹25 | ₹25.05 | ₹19.6 | ₹21.75 | 4,452 | 2,500 |
| 12 Sept 2022 | ₹19.7 | ₹30 | ₹19 | ₹19.5 | 2,051 | 2,100 |
| 13 Sept 2022 | ₹20.15 | ₹22.75 | ₹18.85 | ₹22.75 | 2,376 | 3,750 |
| 14 Sept 2022 | ₹23.3 | ₹31.95 | ₹13.65 | ₹26.3 | 4,727 | 4,275 |
| 15 Sept 2022 | ₹29 | ₹37.8 | ₹22.85 | ₹24 | 9,827 | 6,525 |
| 16 Sept 2022 | ₹24 | ₹25 | ₹18.05 | ₹19.15 | 8,852 | 7,975 |
| 19 Sept 2022 | ₹19.85 | ₹21.3 | ₹17.05 | ₹17.9 | 6,476 | 8,025 |
| 20 Sept 2022 | ₹20.65 | ₹21.45 | ₹16.25 | ₹17.7 | 9,652 | 11,100 |
| 21 Sept 2022 | ₹17.75 | ₹19.95 | ₹13 | ₹14.45 | 12,026 | 13,975 |
| 22 Sept 2022 | ₹14.15 | ₹15.15 | ₹10.1 | ₹11.55 | 10,402 | 14,650 |
| 23 Sept 2022 | ₹11.65 | ₹12.7 | ₹9.05 | ₹11.25 | 75,902 | 62,125 |
| 26 Sept 2022 | ₹10 | ₹12 | ₹7.6 | ₹10.4 | 60,652 | 67,100 |
| 27 Sept 2022 | ₹8.7 | ₹12 | ₹7.65 | ₹10.3 | 59,851 | 73,575 |
| 28 Sept 2022 | ₹9.4 | ₹9.95 | ₹6.15 | ₹7 | 1,98,276 | 1,55,175 |
| 29 Sept 2022 | ₹6.75 | ₹6.75 | ₹3.9 | ₹4.2 | 13,38,976 | 10,98,400 |
| 30 Sept 2022 | ₹4.5 | ₹5 | ₹2.25 | ₹2.6 | 52,85,202 | 12,60,425 |
| 3 Oct 2022 | ₹2.6 | ₹3.5 | ₹2.05 | ₹2.5 | 79,44,376 | 15,52,075 |
| 4 Oct 2022 | ₹2.5 | ₹2.6 | ₹1.15 | ₹1.15 | 22,29,627 | 12,04,325 |
| 6 Oct 2022 | ₹0.95 | ₹1.6 | ₹0.05 | ₹0.05 | 47,04,076 | 10,52,125 |