NIFTY BANK 45,000 CE traded across 20 sessions from 27 Sept 2022 to 27 Oct 2022, with a life-high of ₹49.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | ₹49.65 | ₹49.75 | ₹36.5 | ₹38.85 | 79,876 | 2,05,775 |
| 28 Sept 2022 | ₹33.35 | ₹37.9 | ₹23.5 | ₹24 | 1,23,752 | 2,23,775 |
| 29 Sept 2022 | ₹25.05 | ₹34 | ₹24.2 | ₹25.2 | 80,202 | 2,23,875 |
| 30 Sept 2022 | ₹29.95 | ₹35 | ₹20.55 | ₹26.5 | 1,38,352 | 2,47,950 |
| 3 Oct 2022 | ₹25 | ₹27.75 | ₹19.1 | ₹19.75 | 94,603 | 2,33,375 |
| 4 Oct 2022 | ₹24.8 | ₹29 | ₹20 | ₹21 | 68,978 | 2,37,375 |
| 6 Oct 2022 | ₹25 | ₹25.15 | ₹14.7 | ₹16 | 1,44,301 | 2,25,500 |
| 7 Oct 2022 | ₹17 | ₹17 | ₹11.3 | ₹11.4 | 1,08,377 | 2,20,175 |
| 10 Oct 2022 | ₹10.95 | ₹12.7 | ₹10.1 | ₹11.55 | 95,927 | 2,16,375 |
| 11 Oct 2022 | ₹10.65 | ₹12.3 | ₹10.1 | ₹11.75 | 67,501 | 2,10,425 |
| 12 Oct 2022 | ₹10.35 | ₹11.4 | ₹9.55 | ₹9.55 | 31,276 | 2,06,300 |
| 13 Oct 2022 | ₹9.1 | ₹11.6 | ₹6.55 | ₹8.15 | 83,126 | 1,95,050 |
| 14 Oct 2022 | ₹9.8 | ₹19.8 | ₹6.3 | ₹6.5 | 1,11,727 | 2,03,650 |
| 17 Oct 2022 | ₹7.45 | ₹10 | ₹5 | ₹5.55 | 1,21,327 | 2,05,150 |
| 18 Oct 2022 | ₹7.05 | ₹11 | ₹5.25 | ₹6 | 1,58,727 | 2,13,900 |
| 19 Oct 2022 | ₹5.85 | ₹6.65 | ₹4.3 | ₹5.5 | 2,26,576 | 2,07,950 |
| 20 Oct 2022 | ₹5.6 | ₹5.6 | ₹3.6 | ₹3.95 | 5,37,876 | 3,45,475 |
| 21 Oct 2022 | ₹3.9 | ₹4.6 | ₹2.55 | ₹2.75 | 21,62,952 | 3,21,450 |
| 25 Oct 2022 | ₹1.9 | ₹2.35 | ₹1.2 | ₹1.45 | 41,30,051 | 3,48,125 |
| 27 Oct 2022 | ₹0.95 | ₹1.7 | ₹0.05 | ₹0.05 | 44,06,002 | 1,73,400 |