NIFTY BANK 39,000 CE traded across 18 sessions from 26 Sept 2022 to 20 Oct 2022, with a life-high of ₹1,620.1 and a low of ₹338.75. Final close ₹1,102.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Sept 2022 | ₹1,200 | ₹1,200 | ₹902.4 | ₹910 | 1,276 | 750 |
| 27 Sept 2022 | ₹1,000 | ₹1,090.55 | ₹745 | ₹803.7 | 1,226 | 950 |
| 28 Sept 2022 | ₹620 | ₹725 | ₹476.55 | ₹476.55 | 1,726 | 1,275 |
| 29 Sept 2022 | ₹626.2 | ₹631.65 | ₹397.1 | ₹402.7 | 3,526 | 1,900 |
| 30 Sept 2022 | ₹403 | ₹807.4 | ₹347.65 | ₹764.8 | 20,802 | 9,250 |
| 3 Oct 2022 | ₹697.4 | ₹730.4 | ₹449.65 | ₹449.65 | 20,551 | 11,450 |
| 4 Oct 2022 | ₹671.95 | ₹1,000 | ₹640.4 | ₹885.5 | 36,577 | 19,750 |
| 6 Oct 2022 | ₹1,009.75 | ₹1,114.95 | ₹851 | ₹851 | 25,276 | 20,200 |
| 7 Oct 2022 | ₹769.75 | ₹811.25 | ₹579.65 | ₹776.95 | 3,62,778 | 85,250 |
| 10 Oct 2022 | ₹500 | ₹846 | ₹428.7 | ₹719.95 | 9,62,253 | 1,49,400 |
| 11 Oct 2022 | ₹696.4 | ₹714.15 | ₹465.05 | ₹465.05 | 15,18,726 | 2,82,175 |
| 12 Oct 2022 | ₹503.15 | ₹691.55 | ₹447 | ₹691.55 | 26,10,477 | 4,29,950 |
| 13 Oct 2022 | ₹572.05 | ₹609.45 | ₹338.75 | ₹404 | 87,74,603 | 13,12,325 |
| 14 Oct 2022 | ₹659 | ₹861.45 | ₹577.15 | ₹645 | 1,26,20,053 | 6,36,675 |
| 17 Oct 2022 | ₹550.15 | ₹1,080 | ₹479.65 | ₹1,080 | 87,50,776 | 5,45,825 |
| 18 Oct 2022 | ₹1,340.75 | ₹1,460.9 | ₹1,207.8 | ₹1,334.75 | 5,86,753 | 3,49,025 |
| 19 Oct 2022 | ₹1,502.7 | ₹1,620.1 | ₹1,219.15 | ₹1,399 | 2,68,751 | 2,99,850 |
| 20 Oct 2022 | ₹1,205 | ₹1,205 | ₹812.7 | ₹1,102 | 6,29,926 | 2,73,850 |