NIFTY BANK 39,900 CE traded across 20 sessions from 27 Sept 2022 to 27 Oct 2022, with a life-high of ₹1,605.2 and a low of ₹227.2. Final close ₹1,401.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | ₹729.8 | ₹781 | ₹503.3 | ₹570.3 | 18,302 | 11,250 |
| 28 Sept 2022 | ₹432.65 | ₹503.3 | ₹312.25 | ₹312.25 | 21,502 | 6,225 |
| 29 Sept 2022 | ₹403.05 | ₹444.55 | ₹266 | ₹280 | 16,802 | 9,625 |
| 30 Sept 2022 | ₹279.8 | ₹541.05 | ₹227.2 | ₹513.75 | 50,526 | 11,050 |
| 3 Oct 2022 | ₹434.6 | ₹500.25 | ₹305.8 | ₹311.35 | 19,601 | 14,600 |
| 4 Oct 2022 | ₹463.7 | ₹605 | ₹463.7 | ₹583.35 | 20,052 | 12,750 |
| 6 Oct 2022 | ₹698.85 | ₹757.75 | ₹579.9 | ₹586.5 | 27,726 | 11,975 |
| 7 Oct 2022 | ₹470 | ₹548.05 | ₹398.4 | ₹529.55 | 37,451 | 16,725 |
| 10 Oct 2022 | ₹322.05 | ₹557.5 | ₹303.35 | ₹476 | 35,177 | 18,425 |
| 11 Oct 2022 | ₹426.45 | ₹478.75 | ₹322 | ₹322 | 32,378 | 21,900 |
| 12 Oct 2022 | ₹337.15 | ₹451.4 | ₹312.35 | ₹451.4 | 31,502 | 19,650 |
| 13 Oct 2022 | ₹390.4 | ₹406.5 | ₹248.8 | ₹271.1 | 50,477 | 20,075 |
| 14 Oct 2022 | ₹451.6 | ₹570.8 | ₹373.65 | ₹410.15 | 1,35,826 | 43,250 |
| 17 Oct 2022 | ₹374.7 | ₹662 | ₹311.75 | ₹662 | 4,31,528 | 63,500 |
| 18 Oct 2022 | ₹827.85 | ₹890.55 | ₹733.7 | ₹793.95 | 1,45,777 | 45,725 |
| 19 Oct 2022 | ₹888.7 | ₹968.05 | ₹690.15 | ₹798.65 | 92,276 | 39,925 |
| 20 Oct 2022 | ₹567.45 | ₹657.4 | ₹449.5 | ₹608 | 28,84,676 | 1,29,950 |
| 21 Oct 2022 | ₹692 | ₹1,211.2 | ₹680.05 | ₹1,023.25 | 6,65,427 | 40,725 |
| 25 Oct 2022 | ₹1,527.3 | ₹1,559.6 | ₹1,155.5 | ₹1,155.5 | 24,926 | 34,650 |
| 27 Oct 2022 | ₹1,450 | ₹1,605.2 | ₹1,280 | ₹1,401.65 | 26,726 | 22,600 |