NIFTY BANK 39,500 PE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹3,140.95 and a low of ₹78.9. Final close ₹549.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹2,872.95 | ₹3,100.45 | ₹2,837.8 | ₹3,100.45 | 953 | 7,000 |
| 27 Jul 2022 | ₹3,122.4 | ₹3,140.95 | ₹2,710 | ₹2,710.35 | 2,301 | 9,025 |
| 28 Jul 2022 | ₹2,401.7 | ₹2,401.7 | ₹2,135.1 | ₹2,135.1 | 7,901 | 15,225 |
| 29 Jul 2022 | ₹1,891.8 | ₹2,250 | ₹1,891.8 | ₹1,999.05 | 4,451 | 15,275 |
| 1 Aug 2022 | ₹2,009.75 | ₹2,009.75 | ₹1,683 | ₹1,727.05 | 6,176 | 16,525 |
| 2 Aug 2022 | ₹1,828 | ₹1,926.4 | ₹1,521 | ₹1,759.65 | 9,576 | 18,550 |
| 3 Aug 2022 | ₹1,760.65 | ₹1,896.6 | ₹1,600 | ₹1,639.1 | 8,151 | 18,925 |
| 4 Aug 2022 | ₹1,501.05 | ₹2,233 | ₹1,458 | ₹1,889.2 | 19,752 | 21,625 |
| 5 Aug 2022 | ₹1,762.2 | ₹1,762.2 | ₹1,486.05 | ₹1,651 | 16,426 | 17,825 |
| 8 Aug 2022 | ₹1,648.15 | ₹1,823.95 | ₹1,330.55 | ₹1,370 | 18,552 | 18,900 |
| 10 Aug 2022 | ₹1,312.95 | ₹1,442 | ₹1,248.4 | ₹1,318.35 | 29,101 | 24,125 |
| 11 Aug 2022 | ₹961.2 | ₹1,020 | ₹810.2 | ₹830.5 | 1,11,703 | 41,800 |
| 12 Aug 2022 | ₹830.7 | ₹917.1 | ₹675 | ₹675 | 2,89,177 | 73,375 |
| 16 Aug 2022 | ₹556.7 | ₹615.8 | ₹444 | ₹508 | 13,67,503 | 1,92,950 |
| 17 Aug 2022 | ₹477.4 | ₹538.75 | ₹370 | ₹397.85 | 19,51,327 | 4,12,250 |
| 18 Aug 2022 | ₹428 | ₹473.35 | ₹215 | ₹215 | 1,11,79,852 | 11,34,150 |
| 19 Aug 2022 | ₹221.8 | ₹789.35 | ₹200 | ₹707 | 5,08,37,803 | 10,88,100 |
| 22 Aug 2022 | ₹753.4 | ₹1,254.85 | ₹753.4 | ₹1,192.3 | 17,47,603 | 6,50,225 |
| 23 Aug 2022 | ₹1,400 | ₹1,488.95 | ₹640.05 | ₹640.05 | 6,63,627 | 5,15,575 |
| 24 Aug 2022 | ₹836.75 | ₹901.95 | ₹394.5 | ₹418.8 | 28,69,526 | 4,46,650 |
| 25 Aug 2022 | ₹348.85 | ₹579.55 | ₹78.9 | ₹549.85 | 13,52,63,377 | 3,62,925 |