NIFTY BANK 40,500 PE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹4,120 and a low of ₹776.6. Final close ₹1,552.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹3,846.05 | ₹4,078.1 | ₹3,846.05 | ₹4,078.1 | 6,151 | 12,025 |
| 27 Jul 2022 | ₹4,100.2 | ₹4,120 | ₹3,630 | ₹3,650 | 10,701 | 20,900 |
| 28 Jul 2022 | ₹3,260.05 | ₹3,289.6 | ₹3,050 | ₹3,066.65 | 17,627 | 30,750 |
| 29 Jul 2022 | ₹2,795.5 | ₹3,195 | ₹2,777.15 | ₹2,919.15 | 6,626 | 33,025 |
| 1 Aug 2022 | ₹2,857.95 | ₹3,025.05 | ₹2,605 | ₹2,640 | 10,552 | 26,600 |
| 2 Aug 2022 | ₹2,700 | ₹2,780 | ₹2,366 | ₹2,630 | 5,551 | 24,475 |
| 3 Aug 2022 | ₹2,513.1 | ₹2,778.05 | ₹2,455.7 | ₹2,500.9 | 6,076 | 22,650 |
| 4 Aug 2022 | ₹2,368.15 | ₹3,189.15 | ₹2,364.8 | ₹2,791.9 | 2,901 | 21,150 |
| 5 Aug 2022 | ₹2,695.85 | ₹2,695.85 | ₹2,364 | ₹2,564.65 | 2,101 | 20,100 |
| 8 Aug 2022 | ₹2,700 | ₹2,700 | ₹2,210 | ₹2,228.3 | 2,001 | 21,300 |
| 10 Aug 2022 | ₹2,299.9 | ₹2,321.65 | ₹2,130.25 | ₹2,175.25 | 3,026 | 22,450 |
| 11 Aug 2022 | ₹1,809.55 | ₹1,851.35 | ₹1,596.95 | ₹1,620.45 | 32,353 | 14,825 |
| 12 Aug 2022 | ₹1,630.95 | ₹1,750.6 | ₹1,448.55 | ₹1,474.55 | 13,152 | 13,825 |
| 16 Aug 2022 | ₹1,242.7 | ₹1,389.75 | ₹1,122.75 | ₹1,240.25 | 32,652 | 16,050 |
| 17 Aug 2022 | ₹1,190.45 | ₹1,290.65 | ₹1,035.35 | ₹1,077 | 39,727 | 19,875 |
| 18 Aug 2022 | ₹1,144.7 | ₹1,211.75 | ₹810 | ₹810 | 1,23,301 | 63,125 |
| 19 Aug 2022 | ₹776.6 | ₹1,659.3 | ₹776.6 | ₹1,590 | 2,80,227 | 34,275 |
| 22 Aug 2022 | ₹1,818.95 | ₹2,230 | ₹1,818.95 | ₹2,147 | 16,777 | 24,950 |
| 23 Aug 2022 | ₹2,400 | ₹2,400 | ₹1,600 | ₹1,600 | 9,351 | 22,425 |
| 24 Aug 2022 | ₹1,716.4 | ₹1,888.6 | ₹1,364.85 | ₹1,394.8 | 8,301 | 19,325 |
| 25 Aug 2022 | ₹1,270.6 | ₹1,569.95 | ₹1,014.1 | ₹1,552.8 | 68,552 | 11,475 |