NIFTY BANK 40,500 CE traded across 20 sessions from 27 Sept 2022 to 27 Oct 2022, with a life-high of ₹1,008.9 and a low of ₹129.6. Final close ₹800.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | ₹527.8 | ₹558 | ₹348 | ₹397.45 | 2,68,527 | 1,14,625 |
| 28 Sept 2022 | ₹303.1 | ₹332.35 | ₹198 | ₹202.5 | 3,44,752 | 1,17,825 |
| 29 Sept 2022 | ₹256.35 | ₹281.75 | ₹166.4 | ₹178.2 | 4,00,226 | 1,79,600 |
| 30 Sept 2022 | ₹166.85 | ₹353.4 | ₹141.65 | ₹326 | 6,27,878 | 1,81,300 |
| 3 Oct 2022 | ₹313.9 | ₹324.45 | ₹190 | ₹193 | 3,48,401 | 1,82,075 |
| 4 Oct 2022 | ₹275.05 | ₹386.6 | ₹275 | ₹364.05 | 6,30,327 | 2,67,575 |
| 6 Oct 2022 | ₹429.4 | ₹486.25 | ₹355.35 | ₹355.6 | 5,85,352 | 3,15,900 |
| 7 Oct 2022 | ₹314.15 | ₹333 | ₹231.5 | ₹313.6 | 5,19,226 | 3,13,475 |
| 10 Oct 2022 | ₹230.1 | ₹346 | ₹146.05 | ₹290 | 7,11,052 | 2,92,550 |
| 11 Oct 2022 | ₹261.4 | ₹282.55 | ₹180.7 | ₹184.95 | 5,69,277 | 2,67,750 |
| 12 Oct 2022 | ₹186.4 | ₹259.7 | ₹176.4 | ₹257.2 | 5,57,801 | 2,73,550 |
| 13 Oct 2022 | ₹210 | ₹230 | ₹129.6 | ₹144.55 | 11,46,651 | 3,62,850 |
| 14 Oct 2022 | ₹267.5 | ₹336.8 | ₹191.65 | ₹211.25 | 14,67,802 | 4,64,850 |
| 17 Oct 2022 | ₹192.95 | ₹356 | ₹149.4 | ₹356 | 19,02,976 | 4,86,500 |
| 18 Oct 2022 | ₹452.05 | ₹511.45 | ₹405.75 | ₹440 | 23,70,478 | 5,74,975 |
| 19 Oct 2022 | ₹450.05 | ₹557.95 | ₹357.55 | ₹425.95 | 52,56,578 | 8,17,850 |
| 20 Oct 2022 | ₹382.15 | ₹382.15 | ₹196 | ₹280.2 | 79,12,752 | 12,33,275 |
| 21 Oct 2022 | ₹322 | ₹729.5 | ₹315.35 | ₹555.95 | 5,44,74,803 | 16,58,650 |
| 25 Oct 2022 | ₹963.05 | ₹1,000 | ₹582.75 | ₹590.7 | 39,68,401 | 5,13,525 |
| 27 Oct 2022 | ₹981.5 | ₹1,008.9 | ₹677.7 | ₹800.25 | 18,77,927 | 2,74,925 |