NIFTY BANK 39,500 CE traded across 19 sessions from 23 Sept 2022 to 20 Oct 2022, with a life-high of ₹1,184 and a low of ₹185.3. Final close ₹601.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 23 Sept 2022 | ₹1,184 | ₹1,184 | ₹1,184 | ₹1,184 | 26 | 0 |
| 26 Sept 2022 | ₹830.8 | ₹872.05 | ₹706.2 | ₹728.5 | 976 | 775 |
| 27 Sept 2022 | ₹800 | ₹800 | ₹513.25 | ₹590 | 351 | 800 |
| 28 Sept 2022 | ₹505.55 | ₹505.6 | ₹305.4 | ₹350 | 827 | 1,125 |
| 29 Sept 2022 | ₹434.8 | ₹450 | ₹270 | ₹270 | 3,452 | 1,950 |
| 30 Sept 2022 | ₹250 | ₹570 | ₹240 | ₹505.95 | 7,801 | 3,900 |
| 3 Oct 2022 | ₹435.1 | ₹518.95 | ₹299.75 | ₹307.35 | 12,326 | 7,125 |
| 4 Oct 2022 | ₹425 | ₹640 | ₹425 | ₹624.3 | 18,878 | 9,950 |
| 6 Oct 2022 | ₹750 | ₹789 | ₹565.65 | ₹595.75 | 75,102 | 28,850 |
| 7 Oct 2022 | ₹511.15 | ₹540.4 | ₹365 | ₹517.15 | 3,33,727 | 89,475 |
| 10 Oct 2022 | ₹405.55 | ₹561.45 | ₹251 | ₹464 | 8,26,126 | 1,58,125 |
| 11 Oct 2022 | ₹409.2 | ₹454.8 | ₹271.1 | ₹276 | 9,14,477 | 2,34,000 |
| 12 Oct 2022 | ₹288.85 | ₹423 | ₹259.45 | ₹423 | 13,99,502 | 2,82,500 |
| 13 Oct 2022 | ₹334.5 | ₹389.85 | ₹185.3 | ₹218 | 54,26,028 | 9,04,825 |
| 14 Oct 2022 | ₹449.95 | ₹561 | ₹312.9 | ₹360 | 7,25,05,328 | 24,52,250 |
| 17 Oct 2022 | ₹250.05 | ₹680 | ₹234.05 | ₹661.4 | 6,06,95,428 | 13,56,150 |
| 18 Oct 2022 | ₹800 | ₹998.35 | ₹772.8 | ₹865.15 | 43,27,827 | 7,52,375 |
| 19 Oct 2022 | ₹1,042.3 | ₹1,128.4 | ₹747.9 | ₹903.95 | 18,96,477 | 2,86,800 |
| 20 Oct 2022 | ₹719.05 | ₹719.15 | ₹368.05 | ₹601.25 | 1,14,29,151 | 4,49,475 |