NIFTY BANK 31,000 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹30 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹27 | ₹30 | ₹14.85 | ₹18.05 | 4,251 | 24,550 |
| 1 Sept 2022 | ₹21.05 | ₹26.05 | ₹16.5 | ₹18.25 | 901 | 24,400 |
| 2 Sept 2022 | ₹16.8 | ₹17.4 | ₹16 | ₹16 | 251 | 24,475 |
| 5 Sept 2022 | ₹13.9 | ₹14.4 | ₹13.15 | ₹13.15 | 751 | 24,175 |
| 6 Sept 2022 | ₹14.45 | ₹14.8 | ₹13.35 | ₹14.8 | 376 | 24,100 |
| 7 Sept 2022 | ₹15.7 | ₹15.95 | ₹12.3 | ₹12.5 | 401 | 24,075 |
| 8 Sept 2022 | ₹12.5 | ₹15.6 | ₹10.05 | ₹10.05 | 601 | 24,025 |
| 9 Sept 2022 | ₹10 | ₹12 | ₹7 | ₹7.95 | 16,201 | 35,025 |
| 12 Sept 2022 | ₹7 | ₹8.3 | ₹6.65 | ₹7.75 | 1,726 | 33,375 |
| 13 Sept 2022 | ₹7.7 | ₹8.4 | ₹6.2 | ₹7.35 | 2,401 | 32,825 |
| 14 Sept 2022 | ₹8.15 | ₹8.15 | ₹6.7 | ₹6.7 | 1,251 | 33,125 |
| 15 Sept 2022 | ₹6.65 | ₹8.3 | ₹5.2 | ₹5.2 | 6,701 | 30,525 |
| 16 Sept 2022 | ₹6 | ₹7.5 | ₹5.15 | ₹6 | 1,651 | 30,425 |
| 19 Sept 2022 | ₹6 | ₹6.1 | ₹4.25 | ₹4.4 | 5,826 | 26,550 |
| 20 Sept 2022 | ₹3.2 | ₹5 | ₹3.05 | ₹3.2 | 12,101 | 23,000 |
| 21 Sept 2022 | ₹3.4 | ₹3.65 | ₹2.7 | ₹2.7 | 11,327 | 22,850 |
| 22 Sept 2022 | ₹3.05 | ₹3.6 | ₹2.05 | ₹2.4 | 23,826 | 23,600 |
| 23 Sept 2022 | ₹2.5 | ₹4.5 | ₹2.05 | ₹2.4 | 2,09,452 | 31,700 |
| 26 Sept 2022 | ₹2.85 | ₹6.2 | ₹2 | ₹3.55 | 7,24,101 | 54,750 |
| 27 Sept 2022 | ₹3 | ₹3.75 | ₹2 | ₹2.15 | 1,92,626 | 61,200 |
| 28 Sept 2022 | ₹1.85 | ₹3.05 | ₹1.5 | ₹2.05 | 2,87,803 | 42,250 |
| 29 Sept 2022 | ₹2.05 | ₹2.05 | ₹0.05 | ₹0.05 | 1,02,776 | 30,750 |