NIFTY BANK 39,000 CE traded across 20 sessions from 27 Sept 2022 to 27 Oct 2022, with a life-high of ₹2,498.55 and a low of ₹441.15. Final close ₹2,301.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | ₹1,018.95 | ₹1,219.25 | ₹845 | ₹960 | 3,22,301 | 1,38,150 |
| 28 Sept 2022 | ₹751.7 | ₹864.4 | ₹563 | ₹579.8 | 5,12,526 | 2,16,425 |
| 29 Sept 2022 | ₹735 | ₹757.4 | ₹497.45 | ₹535 | 5,14,026 | 2,39,150 |
| 30 Sept 2022 | ₹500 | ₹954.85 | ₹441.15 | ₹894 | 11,28,251 | 3,05,075 |
| 3 Oct 2022 | ₹827.1 | ₹977.65 | ₹574.25 | ₹590.35 | 5,88,902 | 3,69,875 |
| 4 Oct 2022 | ₹723 | ₹1,078.7 | ₹723 | ₹1,035.25 | 9,41,326 | 3,46,150 |
| 6 Oct 2022 | ₹1,139.95 | ₹1,295.95 | ₹1,028.25 | ₹1,036.85 | 3,74,477 | 2,72,625 |
| 7 Oct 2022 | ₹989.75 | ₹1,010 | ₹771.2 | ₹979.9 | 10,49,051 | 3,61,425 |
| 10 Oct 2022 | ₹783.25 | ₹1,056.75 | ₹633 | ₹929.9 | 9,76,827 | 3,86,300 |
| 11 Oct 2022 | ₹789.55 | ₹921 | ₹660.05 | ₹663.8 | 11,18,851 | 4,91,275 |
| 12 Oct 2022 | ₹697.75 | ₹900 | ₹650 | ₹900 | 9,92,278 | 4,74,850 |
| 13 Oct 2022 | ₹771.6 | ₹833.95 | ₹550 | ₹613.8 | 12,59,452 | 6,10,125 |
| 14 Oct 2022 | ₹739.3 | ₹1,116.65 | ₹739.3 | ₹882.35 | 14,65,703 | 6,87,125 |
| 17 Oct 2022 | ₹817.25 | ₹1,280 | ₹731 | ₹1,280 | 8,38,578 | 6,83,800 |
| 18 Oct 2022 | ₹1,497.55 | ₹1,610 | ₹1,350 | ₹1,500 | 4,26,352 | 5,90,200 |
| 19 Oct 2022 | ₹1,633.25 | ₹1,735 | ₹1,378 | ₹1,520 | 1,46,402 | 5,75,100 |
| 20 Oct 2022 | ₹1,350.25 | ₹1,350.25 | ₹1,055.75 | ₹1,302.95 | 3,88,951 | 4,99,800 |
| 21 Oct 2022 | ₹1,461.7 | ₹2,050 | ₹1,446.25 | ₹1,868.6 | 4,63,652 | 2,90,475 |
| 25 Oct 2022 | ₹2,451 | ₹2,459.75 | ₹2,046.45 | ₹2,046.45 | 82,426 | 2,18,875 |
| 27 Oct 2022 | ₹2,376.8 | ₹2,498.55 | ₹2,180 | ₹2,301.55 | 84,126 | 1,73,650 |