NIFTY BANK 35,000 CE traded across 20 sessions from 27 Sept 2022 to 27 Oct 2022, with a life-high of ₹6,496.55 and a low of ₹2,832.05. Final close ₹6,300.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | ₹4,300 | ₹4,300 | ₹3,493.45 | ₹3,840.3 | 6,326 | 13,575 |
| 28 Sept 2022 | ₹3,670 | ₹3,733.65 | ₹3,056.3 | ₹3,056.3 | 13,176 | 20,875 |
| 29 Sept 2022 | ₹3,473.55 | ₹3,576.1 | ₹2,935.5 | ₹3,078.5 | 48,852 | 50,675 |
| 30 Sept 2022 | ₹3,003.7 | ₹4,040.1 | ₹2,832.05 | ₹3,996.6 | 10,452 | 50,175 |
| 3 Oct 2022 | ₹3,630 | ₹3,833.75 | ₹3,246.1 | ₹3,279.6 | 2,102 | 49,700 |
| 4 Oct 2022 | ₹3,899.95 | ₹4,302.3 | ₹3,899.95 | ₹4,291.3 | 2,202 | 49,725 |
| 6 Oct 2022 | ₹4,523 | ₹4,748.4 | ₹4,350 | ₹4,350 | 3,576 | 49,225 |
| 7 Oct 2022 | ₹4,154.4 | ₹4,350 | ₹3,952 | ₹4,300 | 1,426 | 49,400 |
| 10 Oct 2022 | ₹3,752 | ₹4,428.7 | ₹3,662.8 | ₹4,169.85 | 2,076 | 48,700 |
| 11 Oct 2022 | ₹4,100 | ₹4,250.45 | ₹3,763 | ₹3,763 | 1,776 | 48,000 |
| 12 Oct 2022 | ₹3,751.95 | ₹4,250 | ₹3,751.95 | ₹4,250 | 4,751 | 51,150 |
| 13 Oct 2022 | ₹4,110 | ₹4,126.4 | ₹3,558.9 | ₹3,768.6 | 3,651 | 49,550 |
| 14 Oct 2022 | ₹4,400 | ₹4,644.55 | ₹4,400 | ₹4,550 | 1,776 | 49,425 |
| 17 Oct 2022 | ₹4,479.7 | ₹4,980 | ₹4,395.4 | ₹4,980 | 2,776 | 48,650 |
| 18 Oct 2022 | ₹5,314.7 | ₹5,470 | ₹5,300 | ₹5,360 | 2,076 | 47,650 |
| 19 Oct 2022 | ₹5,508.35 | ₹5,634.5 | ₹5,306.75 | ₹5,419.05 | 4,076 | 47,575 |
| 20 Oct 2022 | ₹5,129.25 | ₹5,217.1 | ₹4,899.4 | ₹5,215.85 | 2,701 | 46,200 |
| 21 Oct 2022 | ₹5,470.2 | ₹5,980 | ₹5,470.2 | ₹5,820 | 5,676 | 44,675 |
| 25 Oct 2022 | ₹6,150 | ₹6,384.1 | ₹6,058.6 | ₹6,058.6 | 11,576 | 35,000 |
| 27 Oct 2022 | ₹6,387 | ₹6,496.55 | ₹6,190 | ₹6,300.15 | 30,626 | 24,225 |