NIFTY BANK 41,000 CE traded across 21 sessions from 21 Sept 2022 to 20 Oct 2022, with a life-high of ₹1,225.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Sept 2022 | ₹1,225.25 | ₹1,225.25 | ₹1,223.2 | ₹1,223.2 | 51 | 0 |
| 22 Sept 2022 | ₹1,095.2 | ₹1,104.15 | ₹881.15 | ₹895 | 301 | 225 |
| 23 Sept 2022 | ₹778.1 | ₹778.15 | ₹520 | ₹558.6 | 1,777 | 1,000 |
| 26 Sept 2022 | ₹400 | ₹400 | ₹235.2 | ₹251 | 4,526 | 1,950 |
| 27 Sept 2022 | ₹263.6 | ₹349.95 | ₹190.65 | ₹220 | 12,202 | 5,225 |
| 28 Sept 2022 | ₹151.5 | ₹176.25 | ₹98 | ₹98 | 17,576 | 8,700 |
| 29 Sept 2022 | ₹125 | ₹141.45 | ₹84.7 | ₹88 | 15,428 | 16,475 |
| 30 Sept 2022 | ₹85.4 | ₹165.2 | ₹65 | ₹139.6 | 30,376 | 13,125 |
| 3 Oct 2022 | ₹118 | ₹144 | ₹77.5 | ₹80.8 | 25,976 | 18,900 |
| 4 Oct 2022 | ₹125 | ₹172 | ₹96.3 | ₹146 | 62,901 | 27,800 |
| 6 Oct 2022 | ₹170 | ₹198.5 | ₹114 | ₹120.85 | 1,44,876 | 58,925 |
| 7 Oct 2022 | ₹96.8 | ₹110.6 | ₹58.3 | ₹90.3 | 5,04,576 | 1,06,350 |
| 10 Oct 2022 | ₹40.3 | ₹102.35 | ₹34.75 | ₹76 | 12,00,126 | 1,79,175 |
| 11 Oct 2022 | ₹60.1 | ₹70.25 | ₹36.05 | ₹38.25 | 12,74,951 | 2,68,275 |
| 12 Oct 2022 | ₹38.2 | ₹50.25 | ₹31.55 | ₹50 | 16,68,577 | 3,33,650 |
| 13 Oct 2022 | ₹32 | ₹44.65 | ₹16.4 | ₹19 | 52,64,851 | 13,78,125 |
| 14 Oct 2022 | ₹50 | ₹79.95 | ₹19.4 | ₹22.6 | 2,32,69,953 | 16,53,550 |
| 17 Oct 2022 | ₹16.35 | ₹35 | ₹11.4 | ₹35 | 3,64,45,703 | 20,75,000 |
| 18 Oct 2022 | ₹45.1 | ₹73.85 | ₹37.5 | ₹39.05 | 5,16,12,528 | 22,45,550 |
| 19 Oct 2022 | ₹53.95 | ₹62 | ₹10.95 | ₹15.05 | 8,98,42,153 | 30,70,475 |
| 20 Oct 2022 | ₹6.95 | ₹9.9 | ₹0.05 | ₹0.05 | 6,28,55,078 | 37,65,125 |