NIFTY BANK 42,000 CE traded across 22 sessions from 20 Sept 2022 to 20 Oct 2022, with a life-high of ₹1,011.55 and a low of ₹0.05. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Sept 2022 | ₹1,011.55 | ₹1,011.55 | ₹916.6 | ₹1,002.8 | 326 | 300 |
| 21 Sept 2022 | ₹844.25 | ₹844.25 | ₹706.8 | ₹765 | 501 | 325 |
| 22 Sept 2022 | ₹655.6 | ₹695 | ₹480 | ₹504.55 | 1,276 | 700 |
| 23 Sept 2022 | ₹492.35 | ₹492.35 | ₹252.5 | ₹252.5 | 8,326 | 6,350 |
| 26 Sept 2022 | ₹250 | ₹250 | ₹128.15 | ₹130.5 | 7,801 | 9,175 |
| 27 Sept 2022 | ₹139.75 | ₹166.3 | ₹95.35 | ₹104.6 | 5,151 | 9,350 |
| 28 Sept 2022 | ₹104.6 | ₹104.6 | ₹42.4 | ₹42.95 | 26,451 | 12,750 |
| 29 Sept 2022 | ₹49.35 | ₹65.55 | ₹45.05 | ₹49 | 7,852 | 13,750 |
| 30 Sept 2022 | ₹35.6 | ₹74.5 | ₹31.95 | ₹64.8 | 27,101 | 17,275 |
| 3 Oct 2022 | ₹64 | ₹64.5 | ₹35 | ₹35 | 18,426 | 20,750 |
| 4 Oct 2022 | ₹52 | ₹66.15 | ₹39.35 | ₹49.85 | 68,351 | 42,075 |
| 6 Oct 2022 | ₹62 | ₹62 | ₹31.05 | ₹32.45 | 82,951 | 58,050 |
| 7 Oct 2022 | ₹33.45 | ₹34.35 | ₹17.35 | ₹20.95 | 3,64,103 | 1,06,250 |
| 10 Oct 2022 | ₹13.85 | ₹25.2 | ₹12.05 | ₹23.2 | 4,42,177 | 1,26,475 |
| 11 Oct 2022 | ₹17.4 | ₹17.4 | ₹10 | ₹12 | 2,85,751 | 1,44,975 |
| 12 Oct 2022 | ₹12.3 | ₹13.75 | ₹9.9 | ₹12 | 5,65,152 | 2,10,925 |
| 13 Oct 2022 | ₹12.05 | ₹12.05 | ₹6.05 | ₹6.5 | 28,96,202 | 10,44,250 |
| 14 Oct 2022 | ₹12.7 | ₹18.05 | ₹6.35 | ₹7.05 | 1,32,25,703 | 27,08,850 |
| 17 Oct 2022 | ₹5.9 | ₹6.75 | ₹3.8 | ₹4.8 | 1,49,74,028 | 19,38,900 |
| 18 Oct 2022 | ₹8.2 | ₹12.05 | ₹3.95 | ₹4 | 1,27,29,977 | 23,22,525 |
| 19 Oct 2022 | ₹3.65 | ₹4.85 | ₹2.55 | ₹3.2 | 2,38,99,453 | 23,30,450 |
| 20 Oct 2022 | ₹1.5 | ₹3.65 | ₹0.05 | ₹0.15 | 2,63,29,577 | 20,97,575 |