NIFTY BANK 39,700 CE traded across 20 sessions from 27 Sept 2022 to 27 Oct 2022, with a life-high of ₹1,780.5 and a low of ₹266.85. Final close ₹1,597.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | ₹800 | ₹862.55 | ₹576.85 | ₹654 | 7,151 | 5,650 |
| 28 Sept 2022 | ₹475 | ₹568.75 | ₹353.4 | ₹353.4 | 8,801 | 6,075 |
| 29 Sept 2022 | ₹450.8 | ₹488.25 | ₹306 | ₹347.25 | 15,151 | 8,500 |
| 30 Sept 2022 | ₹300 | ₹614.35 | ₹266.85 | ₹585.9 | 32,851 | 17,750 |
| 3 Oct 2022 | ₹475 | ₹581.6 | ₹353.7 | ₹354.05 | 19,277 | 19,775 |
| 4 Oct 2022 | ₹546.6 | ₹695 | ₹546.6 | ₹678 | 26,951 | 20,575 |
| 6 Oct 2022 | ₹797.8 | ₹867.7 | ₹664.75 | ₹664.75 | 71,176 | 32,775 |
| 7 Oct 2022 | ₹564.8 | ₹625 | ₹466.5 | ₹611 | 45,728 | 24,200 |
| 10 Oct 2022 | ₹419.95 | ₹663.3 | ₹364.1 | ₹565.3 | 57,027 | 24,650 |
| 11 Oct 2022 | ₹501 | ₹560.35 | ₹382.6 | ₹382.6 | 63,052 | 26,025 |
| 12 Oct 2022 | ₹409.65 | ₹533.7 | ₹375.65 | ₹533.7 | 85,976 | 51,025 |
| 13 Oct 2022 | ₹490 | ₹490 | ₹301.65 | ₹343.3 | 1,17,153 | 29,975 |
| 14 Oct 2022 | ₹560 | ₹667.45 | ₹457.95 | ₹506.6 | 1,98,251 | 44,700 |
| 17 Oct 2022 | ₹506.6 | ₹789.35 | ₹387 | ₹789 | 7,07,501 | 87,850 |
| 18 Oct 2022 | ₹899.9 | ₹1,034.7 | ₹864.9 | ₹940.95 | 1,23,276 | 55,675 |
| 19 Oct 2022 | ₹1,016.05 | ₹1,125.95 | ₹826.95 | ₹928 | 1,05,527 | 46,350 |
| 20 Oct 2022 | ₹745.85 | ₹752.1 | ₹560.45 | ₹745 | 4,61,027 | 67,475 |
| 21 Oct 2022 | ₹868.15 | ₹1,385 | ₹829.15 | ₹1,205.05 | 1,71,427 | 39,775 |
| 25 Oct 2022 | ₹1,675.1 | ₹1,678.9 | ₹1,372.75 | ₹1,372.75 | 13,001 | 31,700 |
| 27 Oct 2022 | ₹1,678.5 | ₹1,780.5 | ₹1,480 | ₹1,597 | 16,426 | 18,750 |