NIFTY BANK 46,500 CE traded across 21 sessions from 14 Sept 2022 to 13 Oct 2022, with a life-high of ₹99.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 14 Sept 2022 | ₹99.25 | ₹99.25 | ₹53.7 | ₹53.7 | 101 | 75 |
| 15 Sept 2022 | ₹56.05 | ₹60.35 | ₹40 | ₹40 | 1,251 | 925 |
| 16 Sept 2022 | ₹41 | ₹41 | ₹31.05 | ₹31.15 | 1,001 | 1,700 |
| 19 Sept 2022 | ₹49.9 | ₹51.5 | ₹31.85 | ₹33.2 | 1,627 | 2,550 |
| 20 Sept 2022 | ₹42.75 | ₹43.15 | ₹31.4 | ₹31.4 | 2,801 | 3,400 |
| 21 Sept 2022 | ₹33.05 | ₹38.15 | ₹25.45 | ₹26.05 | 1,976 | 3,900 |
| 22 Sept 2022 | ₹26.8 | ₹29.95 | ₹21 | ₹22.95 | 2,226 | 4,800 |
| 23 Sept 2022 | ₹22.95 | ₹23.8 | ₹18.15 | ₹19.6 | 1,551 | 4,975 |
| 26 Sept 2022 | ₹17.6 | ₹21.25 | ₹15 | ₹20.8 | 2,401 | 4,950 |
| 27 Sept 2022 | ₹18.05 | ₹20 | ₹16.35 | ₹16.8 | 1,476 | 5,375 |
| 28 Sept 2022 | ₹16.8 | ₹17.15 | ₹6.05 | ₹11.65 | 3,176 | 5,675 |
| 29 Sept 2022 | ₹11.3 | ₹19 | ₹8.5 | ₹11 | 4,701 | 5,125 |
| 30 Sept 2022 | ₹11 | ₹11 | ₹7.2 | ₹7.9 | 13,551 | 10,775 |
| 3 Oct 2022 | ₹7 | ₹7 | ₹1.25 | ₹5.75 | 37,601 | 22,375 |
| 4 Oct 2022 | ₹5.5 | ₹6.2 | ₹3.7 | ₹5 | 74,926 | 54,500 |
| 6 Oct 2022 | ₹5.3 | ₹5.45 | ₹2.55 | ₹2.8 | 4,96,201 | 4,24,700 |
| 7 Oct 2022 | ₹3 | ₹3.25 | ₹1.7 | ₹1.75 | 29,28,151 | 16,06,400 |
| 10 Oct 2022 | ₹2.2 | ₹2.3 | ₹1.65 | ₹1.8 | 36,55,251 | 10,20,575 |
| 11 Oct 2022 | ₹1.7 | ₹2.95 | ₹1.55 | ₹2.75 | 56,01,876 | 12,39,025 |
| 12 Oct 2022 | ₹1.95 | ₹2.65 | ₹1.05 | ₹1.05 | 39,55,651 | 15,83,925 |
| 13 Oct 2022 | ₹0.9 | ₹2 | ₹0.05 | ₹0.05 | 34,10,976 | 14,03,250 |