NIFTY BANK 38,300 CE traded across 20 sessions from 27 Sept 2022 to 27 Oct 2022, with a life-high of ₹3,125 and a low of ₹707.65. Final close ₹3,000.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | ₹1,528.6 | ₹1,528.6 | ₹1,188.9 | ₹1,334 | 7,751 | 3,625 |
| 28 Sept 2022 | ₹1,079.85 | ₹1,223.85 | ₹847 | ₹847 | 26,902 | 9,800 |
| 29 Sept 2022 | ₹1,033.95 | ₹1,107 | ₹766 | ₹804.15 | 21,327 | 9,675 |
| 30 Sept 2022 | ₹763.05 | ₹1,366.7 | ₹707.65 | ₹1,293.9 | 1,03,128 | 18,800 |
| 3 Oct 2022 | ₹1,141.95 | ₹1,286.45 | ₹885 | ₹908 | 1,29,126 | 23,750 |
| 4 Oct 2022 | ₹1,136.25 | ₹1,524.15 | ₹1,136.25 | ₹1,488.95 | 25,626 | 14,300 |
| 6 Oct 2022 | ₹1,600.25 | ₹1,795.45 | ₹1,505.45 | ₹1,505.45 | 10,051 | 12,750 |
| 7 Oct 2022 | ₹1,319.35 | ₹1,473.05 | ₹1,181.35 | ₹1,442.45 | 6,751 | 12,625 |
| 10 Oct 2022 | ₹1,040 | ₹1,505 | ₹1,011.4 | ₹1,385.85 | 17,426 | 11,625 |
| 11 Oct 2022 | ₹1,312.15 | ₹1,339.9 | ₹1,043.65 | ₹1,048.95 | 5,952 | 11,325 |
| 12 Oct 2022 | ₹1,048.05 | ₹1,323.35 | ₹1,048.05 | ₹1,323.35 | 3,276 | 11,600 |
| 13 Oct 2022 | ₹1,223.35 | ₹1,251.05 | ₹896.5 | ₹1,012.7 | 13,051 | 10,900 |
| 14 Oct 2022 | ₹1,400 | ₹1,597.45 | ₹1,299.95 | ₹1,380.8 | 6,576 | 9,325 |
| 17 Oct 2022 | ₹1,401.4 | ₹1,855.55 | ₹1,240.35 | ₹1,855.55 | 5,001 | 8,775 |
| 18 Oct 2022 | ₹2,094.75 | ₹2,160 | ₹2,004.05 | ₹2,107.35 | 1,276 | 8,175 |
| 19 Oct 2022 | ₹2,267.45 | ₹2,355 | ₹2,020 | ₹2,178.65 | 2,726 | 10,425 |
| 20 Oct 2022 | ₹1,862.15 | ₹1,961.75 | ₹1,710.45 | ₹1,949.15 | 3,751 | 10,125 |
| 21 Oct 2022 | ₹2,150 | ₹2,679.05 | ₹2,132.55 | ₹2,522.65 | 3,701 | 8,050 |
| 25 Oct 2022 | ₹2,942 | ₹3,091.35 | ₹2,850 | ₹3,091.35 | 676 | 7,850 |
| 27 Oct 2022 | ₹3,125 | ₹3,125 | ₹2,901.85 | ₹3,000 | 2,751 | 5,850 |