NIFTY BANK 39,600 CE traded across 20 sessions from 27 Sept 2022 to 27 Oct 2022, with a life-high of ₹1,867.25 and a low of ₹284.95. Final close ₹1,700.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | ₹854.05 | ₹915 | ₹613.05 | ₹690 | 10,052 | 10,125 |
| 28 Sept 2022 | ₹511.05 | ₹595.1 | ₹373.1 | ₹385.95 | 12,601 | 11,175 |
| 29 Sept 2022 | ₹488.95 | ₹522.3 | ₹336 | ₹357.75 | 20,277 | 12,225 |
| 30 Sept 2022 | ₹341.2 | ₹662.8 | ₹284.95 | ₹609.3 | 34,551 | 13,700 |
| 3 Oct 2022 | ₹514.75 | ₹602.4 | ₹385.75 | ₹389.4 | 12,876 | 14,475 |
| 4 Oct 2022 | ₹569.95 | ₹736.05 | ₹550.15 | ₹715 | 19,477 | 13,925 |
| 6 Oct 2022 | ₹847.3 | ₹922.9 | ₹710.05 | ₹710.05 | 1,45,303 | 44,425 |
| 7 Oct 2022 | ₹620.05 | ₹686.15 | ₹504 | ₹662.15 | 47,752 | 37,975 |
| 10 Oct 2022 | ₹442.5 | ₹706.85 | ₹396 | ₹611.05 | 43,152 | 39,025 |
| 11 Oct 2022 | ₹559.9 | ₹606 | ₹414.9 | ₹417.95 | 39,653 | 41,375 |
| 12 Oct 2022 | ₹449.15 | ₹576 | ₹414.9 | ₹575.25 | 29,678 | 36,950 |
| 13 Oct 2022 | ₹500.15 | ₹529.25 | ₹334.35 | ₹365.1 | 75,877 | 43,550 |
| 14 Oct 2022 | ₹600 | ₹730.95 | ₹501.3 | ₹551 | 2,92,552 | 58,375 |
| 17 Oct 2022 | ₹551 | ₹850 | ₹430.9 | ₹850 | 5,07,551 | 65,050 |
| 18 Oct 2022 | ₹999.75 | ₹1,110.1 | ₹936.7 | ₹1,005.55 | 86,451 | 44,875 |
| 19 Oct 2022 | ₹1,115.3 | ₹1,216.45 | ₹908.55 | ₹1,012.25 | 63,802 | 44,150 |
| 20 Oct 2022 | ₹803.35 | ₹827.05 | ₹621.85 | ₹799.95 | 1,50,327 | 39,325 |
| 21 Oct 2022 | ₹961.25 | ₹1,469.2 | ₹916.4 | ₹1,290 | 91,027 | 31,850 |
| 25 Oct 2022 | ₹1,863.35 | ₹1,863.35 | ₹1,453.55 | ₹1,453.55 | 8,451 | 21,475 |
| 27 Oct 2022 | ₹1,756 | ₹1,867.25 | ₹1,600 | ₹1,700.8 | 11,851 | 15,425 |