NIFTY BANK 40,000 CE traded across 20 sessions from 27 Sept 2022 to 27 Oct 2022, with a life-high of ₹1,507.15 and a low of ₹208.85. Final close ₹1,301.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | ₹687.9 | ₹742.85 | ₹476.35 | ₹544 | 5,15,578 | 2,58,225 |
| 28 Sept 2022 | ₹443.95 | ₹468.95 | ₹285.15 | ₹292.75 | 7,31,853 | 2,97,850 |
| 29 Sept 2022 | ₹369.6 | ₹400 | ₹244.95 | ₹264 | 8,54,451 | 3,53,250 |
| 30 Sept 2022 | ₹250 | ₹506.95 | ₹208.85 | ₹468.2 | 15,03,627 | 3,63,925 |
| 3 Oct 2022 | ₹466.65 | ₹469.85 | ₹280.55 | ₹289 | 8,17,776 | 3,93,625 |
| 4 Oct 2022 | ₹350.1 | ₹567.5 | ₹350.1 | ₹544 | 10,26,603 | 3,89,700 |
| 6 Oct 2022 | ₹623.75 | ₹709.25 | ₹535 | ₹537.4 | 7,96,827 | 3,70,875 |
| 7 Oct 2022 | ₹482.2 | ₹506.65 | ₹363 | ₹484.95 | 7,17,826 | 4,01,925 |
| 10 Oct 2022 | ₹304.35 | ₹527.35 | ₹273.95 | ₹444.05 | 10,97,526 | 4,83,050 |
| 11 Oct 2022 | ₹405.4 | ₹440 | ₹272.4 | ₹282.6 | 8,10,053 | 4,76,575 |
| 12 Oct 2022 | ₹318.4 | ₹416 | ₹284.05 | ₹413 | 8,07,226 | 4,57,200 |
| 13 Oct 2022 | ₹354 | ₹372.1 | ₹224.15 | ₹245.9 | 15,66,202 | 5,22,000 |
| 14 Oct 2022 | ₹450 | ₹530.05 | ₹336.35 | ₹375 | 18,50,153 | 5,27,125 |
| 17 Oct 2022 | ₹324.7 | ₹600 | ₹276.65 | ₹600 | 28,46,128 | 6,06,050 |
| 18 Oct 2022 | ₹700 | ₹819.7 | ₹671.05 | ₹720 | 17,47,303 | 5,35,350 |
| 19 Oct 2022 | ₹849.95 | ₹896 | ₹623 | ₹726.25 | 15,12,353 | 5,21,450 |
| 20 Oct 2022 | ₹558.7 | ₹597.35 | ₹392.9 | ₹536 | 1,37,87,753 | 11,75,025 |
| 21 Oct 2022 | ₹579.1 | ₹1,124.85 | ₹579.1 | ₹945 | 86,49,253 | 7,57,650 |
| 25 Oct 2022 | ₹1,432.1 | ₹1,480 | ₹1,055 | ₹1,062.65 | 6,10,476 | 5,39,075 |
| 27 Oct 2022 | ₹1,397.55 | ₹1,507.15 | ₹1,179.3 | ₹1,301.45 | 5,06,227 | 4,60,400 |