NIFTY BANK 38,200 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹676.75 and a low of ₹17. Final close ₹552.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹588.95 | ₹588.95 | ₹300.35 | ₹300.35 | 84,526 | 30,800 |
| 1 Sept 2022 | ₹459.95 | ₹539.45 | ₹338.3 | ₹383.2 | 84,727 | 32,025 |
| 2 Sept 2022 | ₹401.25 | ₹456.75 | ₹332.15 | ₹381.8 | 33,401 | 34,525 |
| 5 Sept 2022 | ₹340.05 | ₹360.65 | ₹275 | ₹292.35 | 36,503 | 32,400 |
| 6 Sept 2022 | ₹255 | ₹353.55 | ₹231.35 | ₹310.35 | 29,476 | 32,250 |
| 7 Sept 2022 | ₹364 | ₹410.95 | ₹319.2 | ₹333.2 | 18,052 | 31,175 |
| 8 Sept 2022 | ₹237.6 | ₹268.25 | ₹171.85 | ₹171.85 | 49,478 | 30,350 |
| 9 Sept 2022 | ₹150.25 | ₹166.2 | ₹119.55 | ₹152 | 42,628 | 28,450 |
| 12 Sept 2022 | ₹123.3 | ₹150 | ₹112.15 | ₹128.7 | 15,577 | 28,300 |
| 13 Sept 2022 | ₹102.45 | ₹106 | ₹88.9 | ₹94.75 | 17,352 | 27,800 |
| 14 Sept 2022 | ₹118.3 | ₹128.25 | ₹75.1 | ₹85.15 | 57,577 | 23,800 |
| 15 Sept 2022 | ₹65.05 | ₹110.65 | ₹57.9 | ₹63.85 | 35,477 | 26,875 |
| 16 Sept 2022 | ₹84.2 | ₹147.3 | ₹73.9 | ₹102.7 | 78,576 | 28,625 |
| 19 Sept 2022 | ₹102.7 | ₹118.55 | ₹69.5 | ₹77.55 | 1,01,426 | 33,750 |
| 20 Sept 2022 | ₹79 | ₹79 | ₹36.7 | ₹42.5 | 61,151 | 32,575 |
| 21 Sept 2022 | ₹39.6 | ₹61.95 | ₹35.55 | ₹39 | 75,726 | 30,575 |
| 22 Sept 2022 | ₹39.1 | ₹53.55 | ₹17 | ₹20 | 6,77,053 | 81,975 |
| 23 Sept 2022 | ₹25 | ₹132 | ₹23.35 | ₹100 | 71,18,151 | 4,21,150 |
| 26 Sept 2022 | ₹130.1 | ₹286.95 | ₹126.45 | ₹214 | 1,99,43,601 | 4,85,750 |
| 27 Sept 2022 | ₹187 | ₹307 | ₹87.3 | ₹160 | 4,00,71,228 | 6,76,550 |
| 28 Sept 2022 | ₹300 | ₹580 | ₹191.3 | ₹572.45 | 7,28,21,928 | 3,65,525 |
| 29 Sept 2022 | ₹242.55 | ₹676.75 | ₹121.1 | ₹552 | 6,42,88,628 | 1,51,675 |