NIFTY BANK 40,800 CE traded across 20 sessions from 27 Sept 2022 to 27 Oct 2022, with a life-high of ₹729.95 and a low of ₹93.55. Final close ₹499.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | ₹439.95 | ₹470.6 | ₹287.8 | ₹324.55 | 6,951 | 5,600 |
| 28 Sept 2022 | ₹240.05 | ₹268.55 | ₹158.6 | ₹158.6 | 14,651 | 6,350 |
| 29 Sept 2022 | ₹200.95 | ₹225 | ₹136.05 | ₹169.3 | 13,776 | 8,775 |
| 30 Sept 2022 | ₹152.35 | ₹284.25 | ₹116.2 | ₹262.25 | 23,527 | 12,025 |
| 3 Oct 2022 | ₹246.65 | ₹258.85 | ₹151.25 | ₹151.85 | 30,226 | 15,850 |
| 4 Oct 2022 | ₹221.2 | ₹304.1 | ₹221.2 | ₹285.05 | 50,076 | 19,100 |
| 6 Oct 2022 | ₹372 | ₹380.1 | ₹273.95 | ₹277 | 36,726 | 23,975 |
| 7 Oct 2022 | ₹251 | ₹253.5 | ₹175.5 | ₹238.55 | 26,151 | 23,675 |
| 10 Oct 2022 | ₹175.4 | ₹263.75 | ₹125.1 | ₹217 | 52,726 | 20,275 |
| 11 Oct 2022 | ₹198.5 | ₹211.5 | ₹136.8 | ₹136.8 | 32,376 | 20,600 |
| 12 Oct 2022 | ₹145.5 | ₹190 | ₹127.05 | ₹190 | 36,576 | 20,375 |
| 13 Oct 2022 | ₹169.15 | ₹177.05 | ₹93.55 | ₹104.9 | 63,026 | 24,400 |
| 14 Oct 2022 | ₹255.45 | ₹303.05 | ₹134.65 | ₹149.4 | 1,69,902 | 31,625 |
| 17 Oct 2022 | ₹133.65 | ₹245 | ₹101 | ₹245 | 2,07,127 | 39,550 |
| 18 Oct 2022 | ₹280 | ₹360 | ₹280 | ₹315.6 | 3,46,751 | 89,500 |
| 19 Oct 2022 | ₹345 | ₹392.85 | ₹240.55 | ₹277.25 | 9,64,301 | 1,18,600 |
| 20 Oct 2022 | ₹208.35 | ₹210.15 | ₹118 | ₹169.45 | 20,40,628 | 2,85,500 |
| 21 Oct 2022 | ₹209.95 | ₹526.35 | ₹185.9 | ₹365 | 5,18,61,102 | 7,30,575 |
| 25 Oct 2022 | ₹629.25 | ₹729.95 | ₹336.55 | ₹349.7 | 70,35,352 | 3,05,775 |
| 27 Oct 2022 | ₹629.95 | ₹710.4 | ₹378 | ₹499.5 | 47,05,677 | 90,175 |