NIFTY BANK 38,300 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹776 and a low of ₹19. Final close ₹650.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹625.05 | ₹635.5 | ₹335.35 | ₹351.2 | 1,16,276 | 47,225 |
| 1 Sept 2022 | ₹444.45 | ₹568.55 | ₹360.1 | ₹409.1 | 76,228 | 46,025 |
| 2 Sept 2022 | ₹394.85 | ₹488.3 | ₹324.55 | ₹324.55 | 20,002 | 49,225 |
| 5 Sept 2022 | ₹360.05 | ₹360.05 | ₹292.9 | ₹309.65 | 25,852 | 41,150 |
| 6 Sept 2022 | ₹281.15 | ₹371 | ₹270 | ₹341.15 | 21,326 | 41,550 |
| 7 Sept 2022 | ₹395 | ₹435.75 | ₹342.55 | ₹360.35 | 10,951 | 41,150 |
| 8 Sept 2022 | ₹280.05 | ₹290.5 | ₹185.6 | ₹187 | 51,452 | 57,850 |
| 9 Sept 2022 | ₹149.8 | ₹182.45 | ₹129.05 | ₹161.6 | 50,128 | 42,450 |
| 12 Sept 2022 | ₹132.75 | ₹162.55 | ₹120 | ₹133.35 | 23,977 | 40,475 |
| 13 Sept 2022 | ₹113.2 | ₹116.2 | ₹96.5 | ₹100.25 | 19,651 | 38,475 |
| 14 Sept 2022 | ₹130.05 | ₹140.65 | ₹80.75 | ₹89.7 | 49,052 | 19,175 |
| 15 Sept 2022 | ₹74.85 | ₹118.05 | ₹63 | ₹78.45 | 17,826 | 21,200 |
| 16 Sept 2022 | ₹84.25 | ₹158.7 | ₹80 | ₹114.45 | 41,951 | 21,250 |
| 19 Sept 2022 | ₹75.65 | ₹128.7 | ₹75.65 | ₹84.7 | 51,501 | 25,350 |
| 20 Sept 2022 | ₹80 | ₹81.9 | ₹39.3 | ₹40.45 | 48,527 | 24,300 |
| 21 Sept 2022 | ₹40.5 | ₹66.75 | ₹38 | ₹43.3 | 1,34,852 | 33,700 |
| 22 Sept 2022 | ₹41.5 | ₹60.4 | ₹19 | ₹25.5 | 7,20,052 | 70,150 |
| 23 Sept 2022 | ₹32.9 | ₹146.95 | ₹26.05 | ₹119.95 | 64,90,253 | 1,64,375 |
| 26 Sept 2022 | ₹134 | ₹324.45 | ₹134 | ₹245.4 | 2,23,88,501 | 3,76,750 |
| 27 Sept 2022 | ₹215 | ₹354.85 | ₹104 | ₹203 | 4,58,29,328 | 5,63,600 |
| 28 Sept 2022 | ₹350 | ₹663.65 | ₹228.65 | ₹661.05 | 4,67,82,328 | 2,17,625 |
| 29 Sept 2022 | ₹449.95 | ₹776 | ₹165.2 | ₹650.65 | 2,93,91,702 | 1,23,425 |