NIFTY BANK 40,600 CE traded across 20 sessions from 27 Sept 2022 to 27 Oct 2022, with a life-high of ₹909.3 and a low of ₹117.45. Final close ₹700.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | ₹481.3 | ₹520.1 | ₹326.3 | ₹369.8 | 5,951 | 3,950 |
| 28 Sept 2022 | ₹278.1 | ₹318.5 | ₹186.45 | ₹186.45 | 13,276 | 4,475 |
| 29 Sept 2022 | ₹262.1 | ₹270.85 | ₹153 | ₹166 | 4,377 | 4,575 |
| 30 Sept 2022 | ₹166.05 | ₹329.05 | ₹134.2 | ₹314.65 | 37,602 | 7,525 |
| 3 Oct 2022 | ₹275.8 | ₹308.95 | ₹174.35 | ₹174.35 | 9,776 | 7,775 |
| 4 Oct 2022 | ₹251 | ₹359 | ₹249.6 | ₹340.15 | 17,827 | 10,700 |
| 6 Oct 2022 | ₹406.05 | ₹451 | ₹325 | ₹325 | 18,327 | 13,150 |
| 7 Oct 2022 | ₹340 | ₹340 | ₹211.4 | ₹290.9 | 18,927 | 14,625 |
| 10 Oct 2022 | ₹161.95 | ₹315.6 | ₹153.6 | ₹262.35 | 29,376 | 14,100 |
| 11 Oct 2022 | ₹229.9 | ₹255.65 | ₹166.7 | ₹170.55 | 29,926 | 15,600 |
| 12 Oct 2022 | ₹168.15 | ₹227.95 | ₹163.35 | ₹227.3 | 14,826 | 14,575 |
| 13 Oct 2022 | ₹180 | ₹199.4 | ₹117.45 | ₹130 | 39,151 | 20,100 |
| 14 Oct 2022 | ₹285.1 | ₹294.65 | ₹171.3 | ₹195.6 | 71,351 | 24,950 |
| 17 Oct 2022 | ₹169.9 | ₹319.95 | ₹133.05 | ₹319.95 | 1,91,552 | 30,150 |
| 18 Oct 2022 | ₹227.05 | ₹456.9 | ₹227.05 | ₹401.75 | 3,40,652 | 48,050 |
| 19 Oct 2022 | ₹459.1 | ₹500.9 | ₹317.05 | ₹378 | 19,98,077 | 2,28,850 |
| 20 Oct 2022 | ₹251 | ₹300 | ₹167.6 | ₹239.5 | 21,32,027 | 2,98,800 |
| 21 Oct 2022 | ₹346.1 | ₹657.55 | ₹268 | ₹485 | 3,44,59,302 | 4,13,350 |
| 25 Oct 2022 | ₹821.4 | ₹909.3 | ₹495.8 | ₹505.15 | 12,55,626 | 1,46,400 |
| 27 Oct 2022 | ₹815.9 | ₹904.3 | ₹576.3 | ₹700 | 8,15,852 | 66,250 |