NIFTY BANK 39,300 CE traded across 20 sessions from 27 Sept 2022 to 27 Oct 2022, with a life-high of ₹2,200.45 and a low of ₹354.95. Final close ₹2,000.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | ₹980 | ₹1,059 | ₹725 | ₹820.2 | 11,676 | 6,000 |
| 28 Sept 2022 | ₹609.05 | ₹728 | ₹468 | ₹468 | 11,801 | 3,425 |
| 29 Sept 2022 | ₹590.1 | ₹630.05 | ₹415 | ₹433.2 | 8,701 | 4,050 |
| 30 Sept 2022 | ₹433.2 | ₹792.2 | ₹354.95 | ₹748.5 | 28,977 | 6,800 |
| 3 Oct 2022 | ₹678.8 | ₹742.6 | ₹471 | ₹487.75 | 13,502 | 7,400 |
| 4 Oct 2022 | ₹633 | ₹903.75 | ₹633 | ₹873 | 39,551 | 15,350 |
| 6 Oct 2022 | ₹1,033.95 | ₹1,100.1 | ₹864.05 | ₹875.4 | 1,36,151 | 29,525 |
| 7 Oct 2022 | ₹764.15 | ₹842.15 | ₹631.75 | ₹811.25 | 78,577 | 28,650 |
| 10 Oct 2022 | ₹517.05 | ₹878 | ₹505.65 | ₹765 | 1,01,777 | 31,925 |
| 11 Oct 2022 | ₹692.8 | ₹756.5 | ₹528.3 | ₹547.35 | 51,452 | 32,425 |
| 12 Oct 2022 | ₹550 | ₹732.85 | ₹522.95 | ₹732.85 | 47,328 | 34,025 |
| 13 Oct 2022 | ₹700 | ₹700 | ₹432.65 | ₹487.9 | 1,63,876 | 75,150 |
| 14 Oct 2022 | ₹696 | ₹883.6 | ₹648.9 | ₹716.55 | 4,49,803 | 38,975 |
| 17 Oct 2022 | ₹642.05 | ₹1,052.85 | ₹572.45 | ₹1,052.85 | 3,33,527 | 29,325 |
| 18 Oct 2022 | ₹1,238.25 | ₹1,352 | ₹1,157.7 | ₹1,246.85 | 28,678 | 19,725 |
| 19 Oct 2022 | ₹1,328 | ₹1,453 | ₹1,130.25 | ₹1,264.95 | 15,501 | 16,475 |
| 20 Oct 2022 | ₹1,029.4 | ₹1,064 | ₹818 | ₹1,044 | 34,601 | 17,675 |
| 21 Oct 2022 | ₹1,198.2 | ₹1,760 | ₹1,175.9 | ₹1,568.5 | 27,552 | 15,200 |
| 25 Oct 2022 | ₹1,970 | ₹2,083.95 | ₹1,790.05 | ₹1,790.05 | 4,152 | 13,075 |
| 27 Oct 2022 | ₹2,130 | ₹2,200.45 | ₹1,884.45 | ₹2,000.8 | 5,401 | 9,350 |