NIFTY BANK 40,000 CE traded across 18 sessions from 26 Sept 2022 to 20 Oct 2022, with a life-high of ₹660 and a low of ₹27.2. Final close ₹100.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Sept 2022 | ₹541.2 | ₹639.5 | ₹520 | ₹550 | 451 | 250 |
| 27 Sept 2022 | ₹625 | ₹625 | ₹390 | ₹450 | 3,576 | 825 |
| 28 Sept 2022 | ₹325 | ₹374.25 | ₹218.55 | ₹218.55 | 5,301 | 3,075 |
| 29 Sept 2022 | ₹307 | ₹320 | ₹188.6 | ₹197.95 | 13,103 | 7,650 |
| 30 Sept 2022 | ₹201 | ₹384.9 | ₹145 | ₹358.7 | 25,477 | 10,675 |
| 3 Oct 2022 | ₹293.95 | ₹341.15 | ₹174.8 | ₹174.8 | 24,251 | 14,325 |
| 4 Oct 2022 | ₹235.15 | ₹435.75 | ₹235.15 | ₹410.3 | 52,651 | 22,800 |
| 6 Oct 2022 | ₹420 | ₹557 | ₹366.15 | ₹370 | 97,176 | 40,750 |
| 7 Oct 2022 | ₹309.2 | ₹331.8 | ₹212 | ₹320 | 4,32,153 | 1,08,575 |
| 10 Oct 2022 | ₹225.05 | ₹342.05 | ₹135 | ₹267.5 | 12,17,877 | 1,86,475 |
| 11 Oct 2022 | ₹230.95 | ₹263.85 | ₹143.3 | ₹149.3 | 13,08,552 | 2,86,825 |
| 12 Oct 2022 | ₹155.55 | ₹240 | ₹138.65 | ₹240 | 18,22,401 | 3,31,675 |
| 13 Oct 2022 | ₹196.65 | ₹198.45 | ₹87.75 | ₹105.3 | 70,62,903 | 12,66,125 |
| 14 Oct 2022 | ₹250 | ₹334.9 | ₹141.65 | ₹165.65 | 4,18,27,353 | 15,97,525 |
| 17 Oct 2022 | ₹160 | ₹349 | ₹91.95 | ₹349 | 7,81,35,103 | 25,02,000 |
| 18 Oct 2022 | ₹481.95 | ₹562.15 | ₹407.6 | ₹467 | 3,28,18,228 | 17,93,375 |
| 19 Oct 2022 | ₹550.05 | ₹660 | ₹346.65 | ₹454.8 | 2,34,98,428 | 8,77,625 |
| 20 Oct 2022 | ₹291.35 | ₹292.35 | ₹27.2 | ₹100.5 | 48,19,52,303 | 23,32,375 |