NIFTY BANK 41,500 CE traded across 22 sessions from 20 Sept 2022 to 20 Oct 2022, with a life-high of ₹1,276.35 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Sept 2022 | ₹1,181.35 | ₹1,276.35 | ₹893 | ₹1,126.1 | 126 | 50 |
| 21 Sept 2022 | ₹1,178.2 | ₹1,182.45 | ₹950 | ₹950 | 226 | 125 |
| 22 Sept 2022 | ₹849.9 | ₹849.95 | ₹649.85 | ₹649.85 | 201 | 175 |
| 23 Sept 2022 | ₹603.2 | ₹603.2 | ₹357 | ₹372.35 | 1,051 | 600 |
| 26 Sept 2022 | ₹395 | ₹395 | ₹180 | ₹180 | 3,776 | 2,325 |
| 27 Sept 2022 | ₹186 | ₹203.55 | ₹153.4 | ₹153.4 | 701 | 2,425 |
| 28 Sept 2022 | ₹52.05 | ₹122.6 | ₹52.05 | ₹79.05 | 1,851 | 2,425 |
| 29 Sept 2022 | ₹85 | ₹93.95 | ₹60 | ₹70 | 5,351 | 4,675 |
| 30 Sept 2022 | ₹65 | ₹113.5 | ₹50 | ₹94.1 | 11,226 | 7,000 |
| 3 Oct 2022 | ₹79.75 | ₹86.45 | ₹52 | ₹54.15 | 10,801 | 12,300 |
| 4 Oct 2022 | ₹74.15 | ₹106.25 | ₹70 | ₹82.5 | 19,627 | 13,775 |
| 6 Oct 2022 | ₹111.45 | ₹113 | ₹58.05 | ₹61.7 | 68,102 | 27,125 |
| 7 Oct 2022 | ₹51.05 | ₹55 | ₹30.35 | ₹55 | 2,67,777 | 64,975 |
| 10 Oct 2022 | ₹29.15 | ₹50.1 | ₹19.15 | ₹35.2 | 6,50,103 | 1,11,950 |
| 11 Oct 2022 | ₹35.3 | ₹37.8 | ₹18.05 | ₹18.05 | 4,87,202 | 1,57,125 |
| 12 Oct 2022 | ₹26.95 | ₹26.95 | ₹16.35 | ₹22 | 8,62,502 | 2,14,650 |
| 13 Oct 2022 | ₹19 | ₹19 | ₹9 | ₹9.8 | 30,14,527 | 7,56,175 |
| 14 Oct 2022 | ₹26.65 | ₹36.2 | ₹9.25 | ₹10 | 1,26,26,527 | 12,23,300 |
| 17 Oct 2022 | ₹9.95 | ₹11.85 | ₹6.15 | ₹9.2 | 1,53,20,952 | 15,85,825 |
| 18 Oct 2022 | ₹13.5 | ₹19.45 | ₹7.5 | ₹7.9 | 2,03,81,028 | 18,74,050 |
| 19 Oct 2022 | ₹6.5 | ₹9.9 | ₹3.9 | ₹4.3 | 3,50,07,252 | 28,67,250 |
| 20 Oct 2022 | ₹2.75 | ₹4.1 | ₹0.05 | ₹0.1 | 3,55,74,503 | 25,35,650 |