NIFTY BANK 38,400 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹878.35 and a low of ₹21.4. Final close ₹750.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹654.05 | ₹656.95 | ₹357.05 | ₹378.2 | 57,952 | 15,550 |
| 1 Sept 2022 | ₹567 | ₹604 | ₹377.95 | ₹441 | 71,652 | 22,125 |
| 2 Sept 2022 | ₹393.95 | ₹516 | ₹373.35 | ₹389.35 | 55,477 | 23,300 |
| 5 Sept 2022 | ₹394 | ₹398.55 | ₹311.05 | ₹330 | 68,177 | 40,650 |
| 6 Sept 2022 | ₹304.15 | ₹402.05 | ₹264.95 | ₹359.5 | 65,376 | 28,425 |
| 7 Sept 2022 | ₹394.75 | ₹471.95 | ₹359.45 | ₹381 | 27,252 | 24,225 |
| 8 Sept 2022 | ₹235 | ₹306.85 | ₹197.4 | ₹200 | 39,151 | 26,025 |
| 9 Sept 2022 | ₹193.45 | ₹193.5 | ₹139 | ₹176.3 | 31,602 | 22,050 |
| 12 Sept 2022 | ₹164.4 | ₹173.3 | ₹129.4 | ₹145.35 | 8,101 | 19,700 |
| 13 Sept 2022 | ₹121 | ₹124.5 | ₹103.9 | ₹109.7 | 13,251 | 19,750 |
| 14 Sept 2022 | ₹144 | ₹149.5 | ₹85 | ₹98.95 | 25,502 | 13,975 |
| 15 Sept 2022 | ₹72.05 | ₹127.9 | ₹67 | ₹84.9 | 14,328 | 13,300 |
| 16 Sept 2022 | ₹108.3 | ₹170.45 | ₹88.5 | ₹118.65 | 37,426 | 11,800 |
| 19 Sept 2022 | ₹123.75 | ₹138.35 | ₹82 | ₹92.3 | 29,702 | 13,975 |
| 20 Sept 2022 | ₹66.9 | ₹66.9 | ₹42.15 | ₹43.95 | 44,378 | 14,825 |
| 21 Sept 2022 | ₹25.15 | ₹74.4 | ₹25.15 | ₹47.35 | 65,052 | 18,225 |
| 22 Sept 2022 | ₹49.95 | ₹67.8 | ₹21.4 | ₹30.35 | 9,20,126 | 76,950 |
| 23 Sept 2022 | ₹29.5 | ₹164 | ₹28.1 | ₹120.1 | 71,64,928 | 1,80,900 |
| 26 Sept 2022 | ₹300 | ₹366 | ₹163.1 | ₹276 | 2,92,61,202 | 4,54,325 |
| 27 Sept 2022 | ₹249 | ₹408.6 | ₹123.55 | ₹230 | 4,88,06,977 | 5,81,900 |
| 28 Sept 2022 | ₹385 | ₹752 | ₹272.45 | ₹730.1 | 1,94,11,402 | 1,51,025 |
| 29 Sept 2022 | ₹399.45 | ₹878.35 | ₹221.7 | ₹750.85 | 1,29,76,053 | 1,10,225 |