NIFTY BANK 39,700 CE traded across 19 sessions from 23 Sept 2022 to 20 Oct 2022, with a life-high of ₹1,598.65 and a low of ₹139.75. Final close ₹399.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 23 Sept 2022 | ₹1,598.65 | ₹1,598.65 | ₹1,100 | ₹1,100 | 801 | 750 |
| 26 Sept 2022 | ₹797.35 | ₹821.3 | ₹797.35 | ₹821.3 | 351 | 750 |
| 27 Sept 2022 | ₹570 | ₹570 | ₹570 | ₹570 | 76 | 750 |
| 28 Sept 2022 | ₹329 | ₹329 | ₹329 | ₹329 | 26 | 825 |
| 29 Sept 2022 | ₹345.5 | ₹345.5 | ₹345.5 | ₹345.5 | 26 | 850 |
| 30 Sept 2022 | ₹265 | ₹469.7 | ₹265 | ₹416.95 | 601 | 800 |
| 3 Oct 2022 | ₹435.1 | ₹435.1 | ₹235.35 | ₹261 | 1,001 | 1,225 |
| 4 Oct 2022 | ₹294.7 | ₹538.5 | ₹294.7 | ₹538.5 | 1,926 | 1,500 |
| 6 Oct 2022 | ₹657.95 | ₹681.5 | ₹484.3 | ₹484.3 | 8,576 | 5,000 |
| 7 Oct 2022 | ₹405.85 | ₹450.45 | ₹299.9 | ₹434.8 | 49,976 | 13,125 |
| 10 Oct 2022 | ₹254.95 | ₹466.4 | ₹197.75 | ₹386.15 | 1,44,876 | 23,400 |
| 11 Oct 2022 | ₹328.45 | ₹370.2 | ₹209 | ₹209 | 1,18,176 | 37,725 |
| 12 Oct 2022 | ₹240 | ₹340 | ₹180.1 | ₹340 | 3,28,627 | 49,550 |
| 13 Oct 2022 | ₹280.95 | ₹288.35 | ₹139.75 | ₹168.2 | 17,58,853 | 2,49,750 |
| 14 Oct 2022 | ₹356.85 | ₹460.85 | ₹234 | ₹272.9 | 2,39,32,302 | 5,31,975 |
| 17 Oct 2022 | ₹266 | ₹550 | ₹164.65 | ₹524.25 | 6,01,88,228 | 4,90,200 |
| 18 Oct 2022 | ₹592 | ₹809.3 | ₹592 | ₹691.9 | 19,31,027 | 1,73,300 |
| 19 Oct 2022 | ₹844.05 | ₹932 | ₹573.5 | ₹719.8 | 8,55,077 | 1,08,000 |
| 20 Oct 2022 | ₹548.5 | ₹548.6 | ₹194 | ₹399.95 | 3,54,05,502 | 1,14,725 |