NIFTY BANK 39,200 CE traded across 20 sessions from 27 Sept 2022 to 27 Oct 2022, with a life-high of ₹2,275.1 and a low of ₹375.2. Final close ₹2,101.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | ₹1,033.95 | ₹1,109 | ₹758.5 | ₹855 | 13,776 | 16,700 |
| 28 Sept 2022 | ₹650.05 | ₹754.05 | ₹494.15 | ₹494.15 | 9,802 | 16,575 |
| 29 Sept 2022 | ₹632.05 | ₹672.75 | ₹441.5 | ₹461.1 | 18,977 | 18,300 |
| 30 Sept 2022 | ₹459.55 | ₹841.7 | ₹375.2 | ₹789 | 55,451 | 35,950 |
| 3 Oct 2022 | ₹706.7 | ₹780.3 | ₹499.7 | ₹512.6 | 27,026 | 34,475 |
| 4 Oct 2022 | ₹739.95 | ₹960.4 | ₹726.3 | ₹922 | 1,49,927 | 61,075 |
| 6 Oct 2022 | ₹1,015 | ₹1,179.8 | ₹921.15 | ₹945.05 | 95,701 | 45,725 |
| 7 Oct 2022 | ₹824.5 | ₹895.7 | ₹677.15 | ₹874 | 1,18,102 | 41,750 |
| 10 Oct 2022 | ₹607.05 | ₹935 | ₹545.4 | ₹805 | 1,83,576 | 44,800 |
| 11 Oct 2022 | ₹800.9 | ₹811.8 | ₹571.35 | ₹580 | 1,39,826 | 48,000 |
| 12 Oct 2022 | ₹597.5 | ₹790 | ₹565.85 | ₹786 | 1,07,426 | 48,075 |
| 13 Oct 2022 | ₹682.55 | ₹722.35 | ₹470.3 | ₹525.75 | 1,11,451 | 47,750 |
| 14 Oct 2022 | ₹892.5 | ₹948.6 | ₹707.95 | ₹769.9 | 2,03,076 | 37,025 |
| 17 Oct 2022 | ₹780.8 | ₹1,123.6 | ₹595.15 | ₹1,123.6 | 1,80,752 | 31,375 |
| 18 Oct 2022 | ₹1,350 | ₹1,438.4 | ₹1,234.75 | ₹1,332.05 | 26,551 | 23,175 |
| 19 Oct 2022 | ₹1,436.55 | ₹1,550 | ₹1,230 | ₹1,344.95 | 10,076 | 21,900 |
| 20 Oct 2022 | ₹1,138.95 | ₹1,157.6 | ₹891.75 | ₹1,123.95 | 45,777 | 21,350 |
| 21 Oct 2022 | ₹1,309.35 | ₹1,840 | ₹1,271.2 | ₹1,662.05 | 16,152 | 17,775 |
| 25 Oct 2022 | ₹2,146.45 | ₹2,191 | ₹1,845.3 | ₹1,845.3 | 2,177 | 15,725 |
| 27 Oct 2022 | ₹2,130 | ₹2,275.1 | ₹1,991 | ₹2,101.5 | 5,901 | 12,075 |