NIFTY BANK 37,500 CE traded across 20 sessions from 27 Sept 2022 to 27 Oct 2022, with a life-high of ₹3,972 and a low of ₹1,086.5. Final close ₹3,794.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | ₹2,093.05 | ₹2,193.55 | ₹1,678.95 | ₹1,850 | 11,901 | 16,350 |
| 28 Sept 2022 | ₹1,523.95 | ₹1,729.15 | ₹1,260 | ₹1,280 | 50,277 | 32,925 |
| 29 Sept 2022 | ₹1,510 | ₹1,595 | ₹1,166.25 | ₹1,235.5 | 1,15,752 | 78,125 |
| 30 Sept 2022 | ₹1,201.1 | ₹1,923.4 | ₹1,086.5 | ₹1,826 | 3,82,451 | 1,16,875 |
| 3 Oct 2022 | ₹1,691 | ₹1,819.7 | ₹1,332 | ₹1,355 | 45,251 | 1,16,550 |
| 4 Oct 2022 | ₹1,787.1 | ₹2,139.1 | ₹1,759.7 | ₹2,085 | 27,202 | 1,12,325 |
| 6 Oct 2022 | ₹2,320.6 | ₹2,445.3 | ₹2,098.8 | ₹2,105 | 29,527 | 1,07,175 |
| 7 Oct 2022 | ₹1,930.35 | ₹2,070.95 | ₹1,737.45 | ₹2,042.75 | 19,901 | 1,02,100 |
| 10 Oct 2022 | ₹1,648.05 | ₹2,147.8 | ₹1,523.25 | ₹1,980 | 17,076 | 1,00,375 |
| 11 Oct 2022 | ₹1,854.95 | ₹1,984.35 | ₹1,591.85 | ₹1,601.75 | 13,376 | 99,900 |
| 12 Oct 2022 | ₹1,667.05 | ₹1,965.95 | ₹1,583.05 | ₹1,965.95 | 21,126 | 99,175 |
| 13 Oct 2022 | ₹1,865 | ₹1,867.05 | ₹1,410 | ₹1,576.4 | 38,526 | 97,650 |
| 14 Oct 2022 | ₹2,200 | ₹2,240.4 | ₹1,961.4 | ₹2,046.9 | 27,851 | 89,025 |
| 17 Oct 2022 | ₹2,046.4 | ₹2,573.55 | ₹1,892.55 | ₹2,573.55 | 11,526 | 83,600 |
| 18 Oct 2022 | ₹2,892.6 | ₹3,012.7 | ₹2,783.05 | ₹2,904.3 | 8,701 | 79,750 |
| 19 Oct 2022 | ₹3,066.45 | ₹3,165 | ₹2,825 | ₹2,948.85 | 5,426 | 75,050 |
| 20 Oct 2022 | ₹2,668.35 | ₹2,742 | ₹2,449.95 | ₹2,739 | 7,276 | 71,500 |
| 21 Oct 2022 | ₹2,949.75 | ₹3,492.05 | ₹2,918.7 | ₹3,227.65 | 4,651 | 69,900 |
| 25 Oct 2022 | ₹3,744.6 | ₹3,878.3 | ₹3,551 | ₹3,551 | 4,976 | 65,625 |
| 27 Oct 2022 | ₹3,880 | ₹3,972 | ₹3,685 | ₹3,794 | 10,176 | 58,350 |