NIFTY BANK 39,300 PE traded across 19 sessions from 28 Jul 2022 to 25 Aug 2022, with a life-high of ₹2,091.1 and a low of ₹13.55. Final close ₹350.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jul 2022 | ₹2,091.1 | ₹2,091.1 | ₹2,027.05 | ₹2,027.05 | 101 | 125 |
| 29 Jul 2022 | ₹1,718.5 | ₹2,088.95 | ₹1,710.8 | ₹1,842.85 | 6,301 | 3,925 |
| 1 Aug 2022 | ₹1,694.1 | ₹1,694.1 | ₹1,533.45 | ₹1,533.45 | 101 | 3,975 |
| 2 Aug 2022 | ₹1,675.7 | ₹1,689.8 | ₹1,404.55 | ₹1,598.3 | 351 | 3,975 |
| 3 Aug 2022 | ₹1,497.05 | ₹1,725.1 | ₹1,480.5 | ₹1,528.8 | 502 | 4,000 |
| 4 Aug 2022 | ₹1,422.4 | ₹2,084.95 | ₹1,422.4 | ₹2,084.95 | 126 | 4,000 |
| 5 Aug 2022 | ₹1,596.8 | ₹1,608.45 | ₹1,368.35 | ₹1,490.8 | 2,303 | 4,150 |
| 8 Aug 2022 | ₹1,589.15 | ₹1,639.25 | ₹1,207.5 | ₹1,207.5 | 576 | 4,325 |
| 10 Aug 2022 | ₹1,145.9 | ₹1,263.75 | ₹1,113.35 | ₹1,161.6 | 1,026 | 4,650 |
| 11 Aug 2022 | ₹858.55 | ₹871 | ₹690.5 | ₹705 | 14,751 | 6,675 |
| 12 Aug 2022 | ₹717.9 | ₹783.85 | ₹561.45 | ₹561.45 | 44,202 | 12,075 |
| 16 Aug 2022 | ₹438.7 | ₹503 | ₹357.1 | ₹401.75 | 10,68,676 | 1,14,825 |
| 17 Aug 2022 | ₹373.75 | ₹432.35 | ₹287 | ₹310.85 | 21,77,028 | 3,22,075 |
| 18 Aug 2022 | ₹324 | ₹372.35 | ₹151 | ₹151 | 43,71,127 | 4,07,575 |
| 19 Aug 2022 | ₹186 | ₹648.4 | ₹144.1 | ₹555 | 2,60,67,328 | 3,74,500 |
| 22 Aug 2022 | ₹649.9 | ₹1,064.15 | ₹646.35 | ₹1,007.55 | 9,15,002 | 1,88,825 |
| 23 Aug 2022 | ₹1,258.55 | ₹1,272.05 | ₹455.05 | ₹455.05 | 3,69,477 | 1,53,300 |
| 24 Aug 2022 | ₹544.9 | ₹714.75 | ₹241.45 | ₹274.8 | 37,72,726 | 3,05,425 |
| 25 Aug 2022 | ₹150 | ₹379.65 | ₹13.55 | ₹350 | 30,93,24,503 | 5,99,550 |