NIFTY BANK 39,800 CE traded across 20 sessions from 27 Sept 2022 to 27 Oct 2022, with a life-high of ₹1,689 and a low of ₹246.2. Final close ₹1,500.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | ₹737.65 | ₹825 | ₹549.45 | ₹615 | 11,376 | 7,625 |
| 28 Sept 2022 | ₹453.7 | ₹535.3 | ₹336.2 | ₹336.2 | 12,953 | 6,725 |
| 29 Sept 2022 | ₹425 | ₹456.4 | ₹287.7 | ₹303.45 | 17,601 | 8,100 |
| 30 Sept 2022 | ₹303 | ₹580.1 | ₹246.2 | ₹546.85 | 36,277 | 13,250 |
| 3 Oct 2022 | ₹470.3 | ₹536.8 | ₹327.4 | ₹335.5 | 27,877 | 13,750 |
| 4 Oct 2022 | ₹474.25 | ₹655.5 | ₹464.05 | ₹623.2 | 22,627 | 14,025 |
| 6 Oct 2022 | ₹750.75 | ₹811.25 | ₹621.4 | ₹621.4 | 37,651 | 16,350 |
| 7 Oct 2022 | ₹525 | ₹591.8 | ₹429.8 | ₹570.25 | 40,128 | 23,500 |
| 10 Oct 2022 | ₹360 | ₹605 | ₹330.95 | ₹534 | 51,053 | 30,825 |
| 11 Oct 2022 | ₹468.2 | ₹518.7 | ₹349.85 | ₹353 | 59,977 | 31,450 |
| 12 Oct 2022 | ₹376.25 | ₹491.55 | ₹341.1 | ₹491.55 | 88,777 | 59,125 |
| 13 Oct 2022 | ₹418.45 | ₹443.75 | ₹275.8 | ₹305.8 | 1,28,478 | 30,050 |
| 14 Oct 2022 | ₹597.8 | ₹621.55 | ₹412.4 | ₹453.3 | 2,70,277 | 86,475 |
| 17 Oct 2022 | ₹450 | ₹727 | ₹349.25 | ₹727 | 7,66,351 | 92,575 |
| 18 Oct 2022 | ₹905.15 | ₹961.05 | ₹798.1 | ₹862 | 1,67,651 | 60,925 |
| 19 Oct 2022 | ₹961.7 | ₹1,050 | ₹757.2 | ₹862.05 | 1,11,527 | 43,850 |
| 20 Oct 2022 | ₹734.45 | ₹734.45 | ₹502.2 | ₹665 | 13,38,351 | 81,950 |
| 21 Oct 2022 | ₹749.05 | ₹1,298.9 | ₹749.05 | ₹1,110.3 | 4,46,976 | 50,500 |
| 25 Oct 2022 | ₹1,556.35 | ₹1,632.25 | ₹1,256.4 | ₹1,256.4 | 15,276 | 37,750 |
| 27 Oct 2022 | ₹1,550.05 | ₹1,689 | ₹1,380.45 | ₹1,500.9 | 21,227 | 27,350 |