NIFTY BANK 40,400 CE traded across 20 sessions from 27 Sept 2022 to 27 Oct 2022, with a life-high of ₹1,104.55 and a low of ₹146. Final close ₹900.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | ₹573.6 | ₹585.6 | ₹367.75 | ₹425.7 | 4,103 | 3,375 |
| 28 Sept 2022 | ₹371.8 | ₹371.8 | ₹222.2 | ₹222.2 | 14,801 | 4,525 |
| 29 Sept 2022 | ₹289.65 | ₹290.55 | ₹183.05 | ₹193.75 | 11,952 | 5,425 |
| 30 Sept 2022 | ₹187.35 | ₹381.55 | ₹157.9 | ₹364.7 | 34,676 | 8,575 |
| 3 Oct 2022 | ₹321.8 | ₹346 | ₹208 | ₹213.25 | 17,626 | 10,500 |
| 4 Oct 2022 | ₹348.85 | ₹417.05 | ₹345.6 | ₹400.2 | 20,977 | 10,675 |
| 6 Oct 2022 | ₹473.45 | ₹527.3 | ₹388.7 | ₹388.7 | 46,852 | 15,850 |
| 7 Oct 2022 | ₹385.95 | ₹385.95 | ₹254.7 | ₹344 | 15,551 | 16,150 |
| 10 Oct 2022 | ₹200.15 | ₹376.15 | ₹186.5 | ₹316.95 | 55,127 | 27,425 |
| 11 Oct 2022 | ₹282.8 | ₹310.85 | ₹203.55 | ₹204 | 13,626 | 27,800 |
| 12 Oct 2022 | ₹212.35 | ₹284 | ₹200 | ₹284 | 16,202 | 26,900 |
| 13 Oct 2022 | ₹230.05 | ₹248.85 | ₹146 | ₹165.8 | 82,127 | 26,050 |
| 14 Oct 2022 | ₹385.25 | ₹385.25 | ₹217.3 | ₹244.85 | 1,48,751 | 27,175 |
| 17 Oct 2022 | ₹233.8 | ₹399.95 | ₹171 | ₹399.95 | 1,94,051 | 41,475 |
| 18 Oct 2022 | ₹541.95 | ₹567.2 | ₹454 | ₹490 | 9,43,452 | 94,775 |
| 19 Oct 2022 | ₹563.65 | ₹619.8 | ₹406 | ₹480.05 | 19,41,601 | 2,15,150 |
| 20 Oct 2022 | ₹412.3 | ₹412.3 | ₹230.25 | ₹330 | 20,92,027 | 3,19,175 |
| 21 Oct 2022 | ₹376.95 | ₹803.2 | ₹366.55 | ₹630 | 1,66,79,803 | 2,83,125 |
| 25 Oct 2022 | ₹964 | ₹1,095.55 | ₹671.2 | ₹683 | 3,54,826 | 1,28,325 |
| 27 Oct 2022 | ₹999 | ₹1,104.55 | ₹776 | ₹900.65 | 2,48,852 | 89,725 |