NIFTY BANK 38,700 CE traded across 20 sessions from 27 Sept 2022 to 27 Oct 2022, with a life-high of ₹2,776.2 and a low of ₹541.9. Final close ₹2,593.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | ₹1,298.5 | ₹1,395.95 | ₹999 | ₹1,111.05 | 19,701 | 8,600 |
| 28 Sept 2022 | ₹850.05 | ₹1,013.15 | ₹678 | ₹678 | 16,603 | 8,375 |
| 29 Sept 2022 | ₹837.05 | ₹900 | ₹615 | ₹652.45 | 19,752 | 10,250 |
| 30 Sept 2022 | ₹655.5 | ₹1,121.25 | ₹541.9 | ₹1,078.35 | 1,39,577 | 30,525 |
| 3 Oct 2022 | ₹861.05 | ₹1,039 | ₹696.5 | ₹713 | 48,126 | 32,625 |
| 4 Oct 2022 | ₹1,018 | ₹1,255 | ₹999.8 | ₹1,219.5 | 46,902 | 27,825 |
| 6 Oct 2022 | ₹1,325 | ₹1,498 | ₹1,226.8 | ₹1,226.8 | 23,553 | 21,675 |
| 7 Oct 2022 | ₹1,100 | ₹1,200 | ₹934.55 | ₹1,166 | 16,426 | 20,950 |
| 10 Oct 2022 | ₹884.15 | ₹1,250 | ₹782.45 | ₹1,098.8 | 1,35,702 | 24,800 |
| 11 Oct 2022 | ₹1,021.15 | ₹1,103.4 | ₹810.05 | ₹810.1 | 47,301 | 31,125 |
| 12 Oct 2022 | ₹866.75 | ₹1,081.65 | ₹806.2 | ₹1,080 | 1,15,801 | 27,875 |
| 13 Oct 2022 | ₹974.2 | ₹1,012.3 | ₹690.3 | ₹777 | 3,82,802 | 1,00,800 |
| 14 Oct 2022 | ₹1,108.45 | ₹1,257.5 | ₹1,021 | ₹1,086.85 | 92,727 | 75,550 |
| 17 Oct 2022 | ₹1,061.45 | ₹1,509 | ₹929.8 | ₹1,509 | 1,20,752 | 41,775 |
| 18 Oct 2022 | ₹1,738.05 | ₹1,881.75 | ₹1,649.7 | ₹1,774.35 | 11,751 | 39,600 |
| 19 Oct 2022 | ₹1,911.4 | ₹1,995.45 | ₹1,665.15 | ₹1,805 | 7,401 | 38,150 |
| 20 Oct 2022 | ₹1,508.75 | ₹1,595.85 | ₹1,341 | ₹1,569.4 | 11,476 | 36,025 |
| 21 Oct 2022 | ₹1,690 | ₹2,325 | ₹1,690 | ₹2,153.3 | 10,476 | 28,425 |
| 25 Oct 2022 | ₹2,500 | ₹2,673.95 | ₹2,344.5 | ₹2,350 | 2,001 | 26,875 |
| 27 Oct 2022 | ₹2,705 | ₹2,776.2 | ₹2,487.65 | ₹2,593.05 | 8,601 | 18,875 |