NIFTY BANK 40,000 PE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹3,652.4 and a low of ₹424.95. Final close ₹1,048.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹3,373.4 | ₹3,581.5 | ₹3,322.15 | ₹3,581.5 | 3,853 | 15,700 |
| 27 Jul 2022 | ₹3,554 | ₹3,652.4 | ₹3,160 | ₹3,174 | 14,826 | 28,775 |
| 28 Jul 2022 | ₹2,815.8 | ₹2,837.65 | ₹2,590.65 | ₹2,596.5 | 42,552 | 60,650 |
| 29 Jul 2022 | ₹2,330 | ₹2,732.95 | ₹2,308.65 | ₹2,449.35 | 11,926 | 62,150 |
| 1 Aug 2022 | ₹2,356 | ₹2,522 | ₹2,110.6 | ₹2,140 | 10,251 | 60,475 |
| 2 Aug 2022 | ₹2,300 | ₹2,381.2 | ₹1,915.9 | ₹2,160 | 38,551 | 60,450 |
| 3 Aug 2022 | ₹2,165.65 | ₹2,315 | ₹2,015.1 | ₹2,040.8 | 28,776 | 55,200 |
| 4 Aug 2022 | ₹1,900 | ₹2,700 | ₹1,851.05 | ₹2,340 | 26,952 | 58,200 |
| 5 Aug 2022 | ₹2,130.95 | ₹2,240 | ₹1,899.95 | ₹2,080 | 20,801 | 64,650 |
| 8 Aug 2022 | ₹2,160 | ₹2,269 | ₹1,742.7 | ₹1,774.6 | 23,551 | 65,750 |
| 10 Aug 2022 | ₹1,760 | ₹1,858.35 | ₹1,660 | ₹1,660 | 38,851 | 66,450 |
| 11 Aug 2022 | ₹1,340 | ₹1,411.95 | ₹1,170.65 | ₹1,183 | 94,727 | 75,550 |
| 12 Aug 2022 | ₹1,204.05 | ₹1,310.9 | ₹1,025.6 | ₹1,025.6 | 89,801 | 75,100 |
| 16 Aug 2022 | ₹899.95 | ₹965.45 | ₹733.5 | ₹827.5 | 3,22,452 | 92,075 |
| 17 Aug 2022 | ₹796.95 | ₹874.95 | ₹651.75 | ₹695.2 | 4,67,952 | 1,45,825 |
| 18 Aug 2022 | ₹738.9 | ₹799.15 | ₹441.05 | ₹441.05 | 12,04,276 | 2,47,575 |
| 19 Aug 2022 | ₹450.6 | ₹1,194.15 | ₹424.95 | ₹1,127.3 | 56,27,727 | 2,02,400 |
| 22 Aug 2022 | ₹1,216.65 | ₹1,749.4 | ₹1,216.65 | ₹1,684.75 | 2,38,903 | 1,47,300 |
| 23 Aug 2022 | ₹1,950.05 | ₹2,000 | ₹1,105.1 | ₹1,105.1 | 1,23,952 | 1,25,000 |
| 24 Aug 2022 | ₹1,314.7 | ₹1,389.85 | ₹862.45 | ₹894.25 | 2,22,827 | 1,16,700 |
| 25 Aug 2022 | ₹815.5 | ₹1,080 | ₹514.25 | ₹1,048 | 24,10,077 | 74,825 |