NIFTY BANK 39,500 CE traded across 20 sessions from 27 Sept 2022 to 27 Oct 2022, with a life-high of ₹2,005.55 and a low of ₹305.25. Final close ₹1,802.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | ₹903.95 | ₹961.35 | ₹642.15 | ₹729 | 1,90,703 | 77,525 |
| 28 Sept 2022 | ₹530 | ₹648.95 | ₹408.45 | ₹410.2 | 4,90,877 | 1,11,275 |
| 29 Sept 2022 | ₹522.55 | ₹559.25 | ₹351.05 | ₹376.15 | 3,83,952 | 1,51,575 |
| 30 Sept 2022 | ₹369.9 | ₹705.5 | ₹305.25 | ₹665 | 6,99,226 | 1,87,725 |
| 3 Oct 2022 | ₹593.05 | ₹674.3 | ₹407.1 | ₹419 | 4,19,376 | 1,74,275 |
| 4 Oct 2022 | ₹600.85 | ₹798 | ₹589.65 | ₹761.45 | 6,28,652 | 2,31,250 |
| 6 Oct 2022 | ₹861.65 | ₹981 | ₹750 | ₹764.65 | 9,74,752 | 3,29,250 |
| 7 Oct 2022 | ₹680.35 | ₹735 | ₹544.05 | ₹709 | 4,63,551 | 3,14,475 |
| 10 Oct 2022 | ₹502.6 | ₹766.7 | ₹428.05 | ₹661.95 | 5,87,551 | 3,31,025 |
| 11 Oct 2022 | ₹620 | ₹656.25 | ₹450 | ₹450 | 5,47,902 | 3,48,375 |
| 12 Oct 2022 | ₹473 | ₹633.3 | ₹440.8 | ₹631.35 | 4,98,277 | 3,07,525 |
| 13 Oct 2022 | ₹547.05 | ₹579.05 | ₹363.9 | ₹399 | 9,41,227 | 3,37,675 |
| 14 Oct 2022 | ₹480 | ₹835.1 | ₹480 | ₹603.85 | 22,71,578 | 4,62,800 |
| 17 Oct 2022 | ₹550 | ₹912.05 | ₹470.8 | ₹912.05 | 19,32,503 | 4,49,500 |
| 18 Oct 2022 | ₹1,050 | ₹1,190.5 | ₹1,000 | ₹1,080.45 | 3,53,452 | 3,73,250 |
| 19 Oct 2022 | ₹1,208.3 | ₹1,300 | ₹970.55 | ₹1,093.45 | 2,44,352 | 3,37,650 |
| 20 Oct 2022 | ₹919.05 | ₹919.05 | ₹684.75 | ₹885 | 7,72,427 | 3,71,125 |
| 21 Oct 2022 | ₹1,016.4 | ₹1,574.4 | ₹999 | ₹1,386.85 | 8,88,628 | 3,11,275 |
| 25 Oct 2022 | ₹1,975.3 | ₹1,975.3 | ₹1,547.75 | ₹1,553.95 | 1,78,076 | 2,10,375 |
| 27 Oct 2022 | ₹1,919.95 | ₹2,005.55 | ₹1,690 | ₹1,802 | 1,41,727 | 1,36,625 |