NIFTY BANK 32,000 CE traded across 20 sessions from 27 Sept 2022 to 27 Oct 2022, with a life-high of ₹9,496.65 and a low of ₹5,674.85. Final close ₹9,320.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | ₹6,807.5 | ₹6,850 | ₹6,500 | ₹6,500 | 1,327 | 1,700 |
| 28 Sept 2022 | ₹6,100 | ₹6,500 | ₹5,773.45 | ₹5,779.15 | 4,426 | 5,425 |
| 29 Sept 2022 | ₹6,310 | ₹6,310 | ₹5,674.85 | ₹5,674.85 | 4,176 | 9,300 |
| 30 Sept 2022 | ₹5,720 | ₹6,810 | ₹5,700 | ₹6,800 | 1,151 | 9,850 |
| 3 Oct 2022 | ₹6,550 | ₹6,650 | ₹6,120 | ₹6,120 | 802 | 9,425 |
| 4 Oct 2022 | ₹6,900 | ₹7,230 | ₹6,900 | ₹7,230 | 1,401 | 10,300 |
| 6 Oct 2022 | ₹7,400 | ₹7,580 | ₹7,280 | ₹7,280 | 926 | 11,025 |
| 7 Oct 2022 | ₹6,200 | ₹7,250 | ₹6,200 | ₹7,250 | 1,576 | 11,525 |
| 10 Oct 2022 | ₹6,680 | ₹7,379.95 | ₹6,669.25 | ₹7,160 | 1,651 | 11,275 |
| 11 Oct 2022 | ₹7,020 | ₹7,258 | ₹6,735 | ₹6,735 | 651 | 10,775 |
| 12 Oct 2022 | ₹6,725 | ₹7,199 | ₹6,725 | ₹7,199 | 701 | 10,775 |
| 13 Oct 2022 | ₹7,080 | ₹7,100 | ₹6,510 | ₹6,670 | 1,126 | 10,300 |
| 14 Oct 2022 | ₹7,520 | ₹7,580 | ₹7,280 | ₹7,280 | 476 | 10,600 |
| 17 Oct 2022 | ₹7,400 | ₹7,830 | ₹7,300 | ₹7,830 | 651 | 10,650 |
| 18 Oct 2022 | ₹8,307.15 | ₹8,370 | ₹8,200 | ₹8,340 | 1,076 | 10,600 |
| 19 Oct 2022 | ₹8,590 | ₹8,590 | ₹8,489.6 | ₹8,489.6 | 101 | 10,550 |
| 20 Oct 2022 | ₹8,100 | ₹8,250 | ₹7,900 | ₹8,250 | 276 | 10,500 |
| 21 Oct 2022 | ₹8,518.25 | ₹8,950 | ₹8,518.25 | ₹8,950 | 751 | 9,775 |
| 25 Oct 2022 | ₹9,200 | ₹9,354.15 | ₹9,135.55 | ₹9,135.55 | 301 | 9,525 |
| 27 Oct 2022 | ₹9,388.15 | ₹9,496.65 | ₹9,200 | ₹9,320 | 6,851 | 5,275 |