NIFTY BANK 39,900 CE traded across 18 sessions from 23 Sept 2022 to 20 Oct 2022, with a life-high of ₹1,024.25 and a low of ₹60.55. Final close ₹200.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 23 Sept 2022 | ₹1,014.65 | ₹1,024.25 | ₹968.6 | ₹968.6 | 651 | 500 |
| 27 Sept 2022 | ₹554.05 | ₹554.05 | ₹554.05 | ₹554.05 | 26 | 650 |
| 28 Sept 2022 | ₹279.05 | ₹279.05 | ₹279.05 | ₹279.05 | 126 | 675 |
| 29 Sept 2022 | ₹279.05 | ₹301 | ₹279.05 | ₹301 | 126 | 650 |
| 30 Sept 2022 | ₹301 | ₹400 | ₹300 | ₹400 | 151 | 700 |
| 3 Oct 2022 | ₹400 | ₹400 | ₹225 | ₹225 | 176 | 725 |
| 4 Oct 2022 | ₹440 | ₹452.3 | ₹400 | ₹425 | 426 | 775 |
| 6 Oct 2022 | ₹625 | ₹625 | ₹406.9 | ₹410.4 | 4,926 | 3,450 |
| 7 Oct 2022 | ₹333 | ₹367.45 | ₹238.6 | ₹357.95 | 34,626 | 11,400 |
| 10 Oct 2022 | ₹212.95 | ₹381.9 | ₹155.4 | ₹308 | 1,25,102 | 19,150 |
| 11 Oct 2022 | ₹263.45 | ₹297.2 | ₹167.6 | ₹179.9 | 1,27,977 | 35,075 |
| 12 Oct 2022 | ₹180.6 | ₹269 | ₹160 | ₹269 | 2,67,102 | 59,500 |
| 13 Oct 2022 | ₹191.95 | ₹225.6 | ₹103.3 | ₹121.65 | 13,17,953 | 1,29,925 |
| 14 Oct 2022 | ₹299.05 | ₹381.85 | ₹169.25 | ₹196 | 1,54,73,876 | 3,34,350 |
| 17 Oct 2022 | ₹195 | ₹414 | ₹113 | ₹414 | 4,01,98,477 | 6,27,050 |
| 18 Oct 2022 | ₹560 | ₹641.05 | ₹472.55 | ₹538 | 54,20,928 | 1,94,200 |
| 19 Oct 2022 | ₹533.65 | ₹749.05 | ₹415.75 | ₹540.95 | 28,14,476 | 1,46,900 |
| 20 Oct 2022 | ₹275.05 | ₹384.6 | ₹60.55 | ₹200.5 | 18,74,08,752 | 3,02,300 |