NIFTY BANK 46,500 CE traded across 21 sessions from 21 Sept 2022 to 20 Oct 2022, with a life-high of ₹54 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Sept 2022 | ₹54 | ₹54 | ₹43.95 | ₹43.95 | 826 | 150 |
| 22 Sept 2022 | ₹43.95 | ₹48 | ₹33 | ₹33 | 726 | 1,425 |
| 23 Sept 2022 | ₹33.2 | ₹33.35 | ₹26 | ₹28.8 | 1,101 | 2,050 |
| 26 Sept 2022 | ₹25.2 | ₹25.3 | ₹22.65 | ₹23.25 | 176 | 1,950 |
| 27 Sept 2022 | ₹21.95 | ₹28 | ₹21 | ₹26.95 | 5,526 | 2,225 |
| 28 Sept 2022 | ₹23.95 | ₹23.95 | ₹21.5 | ₹21.5 | 251 | 2,275 |
| 29 Sept 2022 | ₹22.45 | ₹22.45 | ₹20.2 | ₹22.45 | 276 | 2,500 |
| 30 Sept 2022 | ₹22.45 | ₹22.45 | ₹18.95 | ₹18.95 | 276 | 2,600 |
| 3 Oct 2022 | ₹16.9 | ₹16.9 | ₹9 | ₹9 | 851 | 2,225 |
| 4 Oct 2022 | ₹7.15 | ₹8.6 | ₹7.05 | ₹8.55 | 926 | 2,075 |
| 6 Oct 2022 | ₹8.65 | ₹14.45 | ₹6 | ₹7.35 | 3,301 | 3,425 |
| 7 Oct 2022 | ₹7.9 | ₹7.9 | ₹4.75 | ₹4.75 | 4,851 | 5,075 |
| 10 Oct 2022 | ₹4.75 | ₹5.6 | ₹3.8 | ₹4.15 | 38,476 | 29,725 |
| 11 Oct 2022 | ₹4.25 | ₹5 | ₹3.45 | ₹5 | 25,777 | 36,525 |
| 12 Oct 2022 | ₹4.95 | ₹5.85 | ₹3.8 | ₹4.15 | 37,401 | 53,875 |
| 13 Oct 2022 | ₹4.05 | ₹5.5 | ₹2.7 | ₹2.9 | 6,42,501 | 3,81,275 |
| 14 Oct 2022 | ₹2.8 | ₹4 | ₹2.25 | ₹2.75 | 26,52,278 | 6,18,800 |
| 17 Oct 2022 | ₹2.5 | ₹3.1 | ₹1.9 | ₹2.05 | 12,55,952 | 7,90,725 |
| 18 Oct 2022 | ₹2.1 | ₹2.3 | ₹1.7 | ₹1.9 | 21,45,201 | 8,35,525 |
| 19 Oct 2022 | ₹1.9 | ₹2.55 | ₹1.2 | ₹1.2 | 26,55,802 | 10,80,775 |
| 20 Oct 2022 | ₹1 | ₹2.1 | ₹0.05 | ₹0.05 | 33,17,626 | 12,23,650 |