NIFTY BANK 34,000 CE traded across 20 sessions from 27 Sept 2022 to 27 Oct 2022, with a life-high of ₹7,417 and a low of ₹3,678.1. Final close ₹7,313.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | ₹5,055.45 | ₹5,080.9 | ₹4,523.1 | ₹4,523.1 | 2,001 | 8,900 |
| 28 Sept 2022 | ₹4,367.4 | ₹4,575 | ₹3,911.25 | ₹3,911.25 | 3,276 | 11,775 |
| 29 Sept 2022 | ₹4,350 | ₹4,480 | ₹3,796.1 | ₹3,944.75 | 31,052 | 40,725 |
| 30 Sept 2022 | ₹3,694.05 | ₹4,921.55 | ₹3,678.1 | ₹4,921.55 | 10,402 | 43,975 |
| 3 Oct 2022 | ₹4,575.05 | ₹4,760 | ₹4,152.3 | ₹4,170 | 5,527 | 44,375 |
| 4 Oct 2022 | ₹4,900.05 | ₹5,325 | ₹4,900 | ₹5,229.75 | 5,702 | 41,925 |
| 6 Oct 2022 | ₹5,500 | ₹5,710 | ₹5,325 | ₹5,325 | 1,126 | 41,400 |
| 7 Oct 2022 | ₹5,052.9 | ₹5,125 | ₹4,921.6 | ₹4,921.6 | 2,651 | 42,975 |
| 10 Oct 2022 | ₹4,698.25 | ₹5,353.5 | ₹4,625 | ₹5,353.5 | 1,601 | 41,725 |
| 11 Oct 2022 | ₹5,009.8 | ₹5,141.1 | ₹4,656.35 | ₹4,656.35 | 2,077 | 43,550 |
| 12 Oct 2022 | ₹4,782.95 | ₹4,940.3 | ₹4,782.95 | ₹4,800 | 151 | 43,550 |
| 13 Oct 2022 | ₹5,064.3 | ₹5,129.85 | ₹4,640 | ₹4,640 | 1,776 | 41,900 |
| 14 Oct 2022 | ₹5,470.55 | ₹5,621.9 | ₹5,342.75 | ₹5,430 | 2,626 | 42,675 |
| 17 Oct 2022 | ₹5,550 | ₹5,973.75 | ₹5,251.4 | ₹5,973.75 | 2,151 | 41,425 |
| 18 Oct 2022 | ₹6,349.85 | ₹6,395.3 | ₹6,282.2 | ₹6,395.3 | 2,176 | 40,750 |
| 19 Oct 2022 | ₹6,504.05 | ₹6,600.1 | ₹6,270.15 | ₹6,360.2 | 851 | 40,450 |
| 20 Oct 2022 | ₹6,119.85 | ₹6,150 | ₹5,960 | ₹6,150 | 1,126 | 39,525 |
| 21 Oct 2022 | ₹6,669 | ₹7,000 | ₹6,617.55 | ₹6,737.5 | 2,501 | 40,450 |
| 25 Oct 2022 | ₹7,262 | ₹7,376.35 | ₹7,054.8 | ₹7,054.8 | 7,401 | 34,400 |
| 27 Oct 2022 | ₹7,417 | ₹7,417 | ₹7,189.4 | ₹7,313.65 | 38,451 | 29,000 |