NIFTY BANK 38,100 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹578.7 and a low of ₹15.35. Final close ₹451.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹547.65 | ₹550.45 | ₹299.55 | ₹310.4 | 38,403 | 15,125 |
| 1 Sept 2022 | ₹469 | ₹510 | ₹320 | ₹369.8 | 52,702 | 18,575 |
| 2 Sept 2022 | ₹330 | ₹434.1 | ₹310.85 | ₹363.05 | 21,977 | 20,300 |
| 5 Sept 2022 | ₹306 | ₹312.5 | ₹257.75 | ₹273.95 | 26,252 | 22,525 |
| 6 Sept 2022 | ₹220 | ₹324.15 | ₹220 | ₹290.8 | 29,826 | 21,400 |
| 7 Sept 2022 | ₹360.8 | ₹387.35 | ₹293.85 | ₹314 | 13,002 | 20,925 |
| 8 Sept 2022 | ₹240 | ₹240 | ₹157.05 | ₹157.05 | 21,476 | 23,775 |
| 9 Sept 2022 | ₹127.25 | ₹155.1 | ₹111.9 | ₹141.55 | 30,401 | 23,825 |
| 12 Sept 2022 | ₹118.9 | ₹137.5 | ₹102.9 | ₹113.4 | 15,652 | 21,325 |
| 13 Sept 2022 | ₹95.05 | ₹99.15 | ₹83.25 | ₹87.8 | 10,427 | 20,475 |
| 14 Sept 2022 | ₹109.4 | ₹112.35 | ₹71.8 | ₹83.05 | 16,327 | 20,200 |
| 15 Sept 2022 | ₹60 | ₹103.25 | ₹54.5 | ₹59.3 | 14,452 | 18,325 |
| 16 Sept 2022 | ₹87.3 | ₹136.85 | ₹68.45 | ₹79.7 | 32,001 | 17,025 |
| 19 Sept 2022 | ₹105.15 | ₹109.25 | ₹64.25 | ₹72.45 | 29,052 | 17,775 |
| 20 Sept 2022 | ₹73.9 | ₹73.9 | ₹34.4 | ₹34.4 | 30,751 | 22,025 |
| 21 Sept 2022 | ₹36.95 | ₹56.8 | ₹26.85 | ₹35.9 | 61,002 | 18,775 |
| 22 Sept 2022 | ₹40 | ₹47.9 | ₹15.35 | ₹20 | 5,12,976 | 39,950 |
| 23 Sept 2022 | ₹22.95 | ₹118.25 | ₹19.25 | ₹95 | 58,67,377 | 1,09,550 |
| 26 Sept 2022 | ₹95 | ₹252 | ₹95 | ₹189 | 1,38,95,877 | 1,95,600 |
| 27 Sept 2022 | ₹159.75 | ₹262.1 | ₹73.6 | ₹140.95 | 2,88,63,678 | 2,77,475 |
| 28 Sept 2022 | ₹226.25 | ₹497.65 | ₹158.5 | ₹480 | 6,16,77,078 | 2,53,600 |
| 29 Sept 2022 | ₹200.15 | ₹578.7 | ₹87.5 | ₹451.9 | 6,97,57,778 | 1,57,775 |