NIFTY BANK 39,000 PE traded across 21 sessions from 24 Aug 2022 to 22 Sept 2022, with a life-high of ₹1,196.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 Aug 2022 | ₹1,008 | ₹1,008 | ₹1,008 | ₹1,008 | 101 | 0 |
| 25 Aug 2022 | ₹550 | ₹710.45 | ₹500 | ₹710.45 | 1,926 | 825 |
| 26 Aug 2022 | ₹655 | ₹750 | ₹545.4 | ₹655.35 | 1,276 | 975 |
| 29 Aug 2022 | ₹1,100 | ₹1,183.2 | ₹1,015.75 | ₹1,015.75 | 3,051 | 2,850 |
| 30 Aug 2022 | ₹1,196.35 | ₹1,196.35 | ₹450 | ₹488.05 | 4,051 | 4,550 |
| 1 Sept 2022 | ₹600 | ₹773.95 | ₹480 | ₹540 | 5,951 | 5,050 |
| 2 Sept 2022 | ₹472.15 | ₹677.1 | ₹472 | ₹528.25 | 9,601 | 8,275 |
| 5 Sept 2022 | ₹483.4 | ₹483.4 | ₹375.7 | ₹399.8 | 13,776 | 13,225 |
| 6 Sept 2022 | ₹329.8 | ₹486.1 | ₹320.5 | ₹428.75 | 23,402 | 16,450 |
| 7 Sept 2022 | ₹514.75 | ₹570.8 | ₹435.55 | ₹464.95 | 36,828 | 22,875 |
| 8 Sept 2022 | ₹400 | ₹400 | ₹213.2 | ₹213.3 | 97,827 | 54,075 |
| 9 Sept 2022 | ₹25.35 | ₹200 | ₹25.35 | ₹175.95 | 4,73,376 | 94,000 |
| 12 Sept 2022 | ₹140 | ₹167.95 | ₹111.95 | ₹132.35 | 5,12,701 | 1,70,075 |
| 13 Sept 2022 | ₹120 | ₹133 | ₹76.35 | ₹80 | 7,71,052 | 1,75,075 |
| 14 Sept 2022 | ₹175 | ₹200 | ₹58.85 | ₹68.45 | 17,46,753 | 2,35,550 |
| 15 Sept 2022 | ₹68.45 | ₹84.45 | ₹29.6 | ₹37.55 | 39,37,452 | 8,20,525 |
| 16 Sept 2022 | ₹40 | ₹101 | ₹35.7 | ₹55.2 | 2,17,74,478 | 12,00,350 |
| 19 Sept 2022 | ₹25.25 | ₹62.65 | ₹24.15 | ₹26.5 | 2,03,03,928 | 13,90,000 |
| 20 Sept 2022 | ₹19.85 | ₹19.85 | ₹8.8 | ₹9.5 | 1,37,75,128 | 20,69,475 |
| 21 Sept 2022 | ₹8.85 | ₹21.15 | ₹6.5 | ₹7.7 | 2,10,07,953 | 18,85,350 |
| 22 Sept 2022 | ₹8.8 | ₹8.8 | ₹0.05 | ₹0.05 | 3,40,67,802 | 19,41,950 |