NIFTY BANK 32,000 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹29.8 and a low of ₹0.1. Final close ₹0.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹21.6 | ₹26 | ₹19 | ₹22 | 33,826 | 61,375 |
| 1 Sept 2022 | ₹22 | ₹29.8 | ₹20.05 | ₹20.45 | 13,227 | 61,950 |
| 2 Sept 2022 | ₹21.85 | ₹22.85 | ₹18 | ₹18.5 | 8,852 | 63,125 |
| 5 Sept 2022 | ₹16.95 | ₹19.75 | ₹11.05 | ₹15.35 | 10,051 | 62,400 |
| 6 Sept 2022 | ₹15.7 | ₹16.95 | ₹13.15 | ₹16.95 | 5,026 | 61,625 |
| 7 Sept 2022 | ₹19.7 | ₹20 | ₹13.75 | ₹14 | 6,177 | 61,125 |
| 8 Sept 2022 | ₹14 | ₹14 | ₹8 | ₹11.35 | 7,502 | 58,550 |
| 9 Sept 2022 | ₹10.8 | ₹11.1 | ₹7.5 | ₹7.5 | 16,176 | 58,475 |
| 12 Sept 2022 | ₹7.5 | ₹9.8 | ₹7.15 | ₹8.25 | 3,901 | 58,600 |
| 13 Sept 2022 | ₹7 | ₹8.1 | ₹7 | ₹8.1 | 2,726 | 57,925 |
| 14 Sept 2022 | ₹8.65 | ₹9.05 | ₹6.75 | ₹7.2 | 19,501 | 48,675 |
| 15 Sept 2022 | ₹6.85 | ₹8.4 | ₹5.3 | ₹5.95 | 6,826 | 49,750 |
| 16 Sept 2022 | ₹6.05 | ₹7.95 | ₹6 | ₹7.75 | 3,376 | 48,575 |
| 19 Sept 2022 | ₹7.55 | ₹9.9 | ₹5.25 | ₹5.4 | 13,676 | 49,475 |
| 20 Sept 2022 | ₹5.5 | ₹5.9 | ₹3.2 | ₹4.65 | 6,826 | 47,925 |
| 21 Sept 2022 | ₹4.1 | ₹5.9 | ₹3.6 | ₹4 | 7,351 | 48,800 |
| 22 Sept 2022 | ₹5.9 | ₹5.9 | ₹2.5 | ₹2.85 | 18,976 | 49,575 |
| 23 Sept 2022 | ₹2.9 | ₹4.95 | ₹2.2 | ₹4.95 | 2,12,126 | 61,525 |
| 26 Sept 2022 | ₹5 | ₹13.55 | ₹2.55 | ₹2.8 | 10,15,526 | 1,27,625 |
| 27 Sept 2022 | ₹3 | ₹3.3 | ₹2 | ₹2.35 | 3,44,301 | 1,10,150 |
| 28 Sept 2022 | ₹2.35 | ₹3.1 | ₹1.4 | ₹1.55 | 3,75,501 | 89,850 |
| 29 Sept 2022 | ₹1.9 | ₹1.9 | ₹0.1 | ₹0.25 | 1,53,576 | 69,175 |