NIFTY BANK 40,300 CE traded across 20 sessions from 27 Sept 2022 to 27 Oct 2022, with a life-high of ₹1,200 and a low of ₹163.25. Final close ₹1,001.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | ₹600 | ₹620.55 | ₹403.4 | ₹447 | 9,126 | 4,475 |
| 28 Sept 2022 | ₹306.6 | ₹382.05 | ₹240.8 | ₹243.55 | 14,501 | 4,125 |
| 29 Sept 2022 | ₹323.1 | ₹325.25 | ₹195.65 | ₹209.9 | 23,003 | 8,050 |
| 30 Sept 2022 | ₹195 | ₹409.15 | ₹166.65 | ₹383.9 | 42,926 | 11,575 |
| 3 Oct 2022 | ₹377.65 | ₹377.65 | ₹225 | ₹226.3 | 31,151 | 13,400 |
| 4 Oct 2022 | ₹330 | ₹454.1 | ₹330 | ₹430.9 | 27,801 | 11,025 |
| 6 Oct 2022 | ₹505.9 | ₹569 | ₹422.75 | ₹422.75 | 33,603 | 20,950 |
| 7 Oct 2022 | ₹343.2 | ₹396.4 | ₹279.8 | ₹380.35 | 37,202 | 26,325 |
| 10 Oct 2022 | ₹222.05 | ₹410 | ₹207.35 | ₹341.75 | 32,152 | 24,400 |
| 11 Oct 2022 | ₹301 | ₹337.85 | ₹221 | ₹221 | 47,176 | 20,975 |
| 12 Oct 2022 | ₹248.1 | ₹313.5 | ₹211.95 | ₹313.5 | 21,776 | 20,450 |
| 13 Oct 2022 | ₹278.5 | ₹278.5 | ₹163.25 | ₹185.75 | 47,652 | 24,350 |
| 14 Oct 2022 | ₹374 | ₹407.15 | ₹244.5 | ₹272 | 1,17,351 | 29,100 |
| 17 Oct 2022 | ₹244 | ₹451.8 | ₹194.45 | ₹441 | 2,42,201 | 40,550 |
| 18 Oct 2022 | ₹577.5 | ₹626.85 | ₹505.25 | ₹539.3 | 16,83,376 | 1,54,350 |
| 19 Oct 2022 | ₹635 | ₹684.7 | ₹455.6 | ₹532 | 16,46,476 | 2,09,275 |
| 20 Oct 2022 | ₹482.15 | ₹482.15 | ₹265.1 | ₹378 | 32,30,878 | 3,95,400 |
| 21 Oct 2022 | ₹424.3 | ₹880.4 | ₹422 | ₹691 | 88,93,203 | 2,07,825 |
| 25 Oct 2022 | ₹1,142.9 | ₹1,192.3 | ₹765.95 | ₹778.05 | 2,07,726 | 95,700 |
| 27 Oct 2022 | ₹1,115.4 | ₹1,200 | ₹876.4 | ₹1,001.65 | 1,76,876 | 62,550 |