NIFTY BANK 42,000 CE traded across 21 sessions from 14 Sept 2022 to 13 Oct 2022, with a life-high of ₹857.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 14 Sept 2022 | ₹367.05 | ₹728.5 | ₹367 | ₹728.5 | 927 | 525 |
| 15 Sept 2022 | ₹790 | ₹809.65 | ₹580.65 | ₹580.65 | 326 | 600 |
| 16 Sept 2022 | ₹593.2 | ₹620.4 | ₹495 | ₹539.1 | 751 | 550 |
| 19 Sept 2022 | ₹550.6 | ₹671.75 | ₹539.75 | ₹539.75 | 1,276 | 1,050 |
| 20 Sept 2022 | ₹735.7 | ₹857.05 | ₹735.7 | ₹767.3 | 2,201 | 1,625 |
| 21 Sept 2022 | ₹730.45 | ₹745 | ₹560 | ₹646.5 | 6,276 | 4,050 |
| 22 Sept 2022 | ₹557.2 | ₹587 | ₹347 | ₹372 | 11,376 | 7,150 |
| 23 Sept 2022 | ₹301.05 | ₹325.4 | ₹156.9 | ₹173.65 | 48,677 | 15,325 |
| 26 Sept 2022 | ₹145 | ₹145 | ₹75 | ₹77.95 | 50,052 | 21,225 |
| 27 Sept 2022 | ₹86.75 | ₹97.25 | ₹54.8 | ₹58.65 | 1,07,928 | 43,325 |
| 28 Sept 2022 | ₹43.25 | ₹50.85 | ₹21.3 | ₹25.45 | 1,93,377 | 63,725 |
| 29 Sept 2022 | ₹29.95 | ₹32.55 | ₹20 | ₹22.2 | 1,57,453 | 62,600 |
| 30 Sept 2022 | ₹21.45 | ₹27.05 | ₹14.8 | ₹18.3 | 4,13,801 | 1,06,350 |
| 3 Oct 2022 | ₹14.55 | ₹22.8 | ₹11.3 | ₹12.8 | 3,82,777 | 1,01,300 |
| 4 Oct 2022 | ₹20 | ₹26.3 | ₹11 | ₹13 | 5,76,802 | 1,58,875 |
| 6 Oct 2022 | ₹16.9 | ₹21 | ₹6.75 | ₹6.8 | 24,36,252 | 5,99,800 |
| 7 Oct 2022 | ₹8.1 | ₹8.2 | ₹3.1 | ₹3.15 | 76,08,228 | 13,57,100 |
| 10 Oct 2022 | ₹3.05 | ₹5.3 | ₹3 | ₹4.5 | 92,59,552 | 12,27,475 |
| 11 Oct 2022 | ₹3.45 | ₹4.55 | ₹3.15 | ₹3.9 | 80,56,528 | 16,47,775 |
| 12 Oct 2022 | ₹3.5 | ₹4.05 | ₹1.2 | ₹1.3 | 80,60,376 | 10,61,300 |
| 13 Oct 2022 | ₹1.3 | ₹3.4 | ₹0.05 | ₹0.05 | 69,86,177 | 5,48,075 |