NIFTY BANK 38,500 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹973.7 and a low of ₹23.5. Final close ₹850.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹713.3 | ₹732.35 | ₹377.5 | ₹395.15 | 8,86,028 | 4,19,875 |
| 1 Sept 2022 | ₹603.55 | ₹638 | ₹399.7 | ₹466.45 | 8,25,778 | 3,12,275 |
| 2 Sept 2022 | ₹501 | ₹548 | ₹396.05 | ₹452 | 3,99,776 | 3,20,200 |
| 5 Sept 2022 | ₹434.1 | ₹442 | ₹329.45 | ₹347.95 | 3,91,427 | 3,12,950 |
| 6 Sept 2022 | ₹305.35 | ₹425.25 | ₹290.65 | ₹384 | 4,75,252 | 3,18,925 |
| 7 Sept 2022 | ₹485.3 | ₹509.7 | ₹384.35 | ₹405.25 | 4,53,402 | 3,28,975 |
| 8 Sept 2022 | ₹327.95 | ₹330 | ₹210.65 | ₹213 | 6,73,152 | 2,89,925 |
| 9 Sept 2022 | ₹160.25 | ₹211.9 | ₹148.8 | ₹188.15 | 6,75,201 | 2,79,175 |
| 12 Sept 2022 | ₹149.25 | ₹188.85 | ₹138.75 | ₹157.55 | 4,26,327 | 2,72,400 |
| 13 Sept 2022 | ₹137 | ₹137 | ₹110.75 | ₹116 | 3,65,901 | 2,66,500 |
| 14 Sept 2022 | ₹150 | ₹201.85 | ₹90.4 | ₹103 | 5,80,051 | 2,29,475 |
| 15 Sept 2022 | ₹85.15 | ₹135.55 | ₹70.25 | ₹91.7 | 6,12,277 | 2,77,450 |
| 16 Sept 2022 | ₹102.9 | ₹185 | ₹92.9 | ₹134.95 | 7,66,203 | 2,92,275 |
| 19 Sept 2022 | ₹137.05 | ₹151.45 | ₹88.6 | ₹99.35 | 6,01,152 | 3,12,350 |
| 20 Sept 2022 | ₹67.55 | ₹69.85 | ₹44.8 | ₹47.35 | 6,73,576 | 2,86,925 |
| 21 Sept 2022 | ₹55.05 | ₹81.2 | ₹41.3 | ₹51.45 | 9,12,427 | 3,06,100 |
| 22 Sept 2022 | ₹61.35 | ₹76.4 | ₹23.5 | ₹31.85 | 48,54,053 | 8,91,925 |
| 23 Sept 2022 | ₹39.15 | ₹183.9 | ₹34.05 | ₹148 | 2,90,92,052 | 14,37,625 |
| 26 Sept 2022 | ₹211.25 | ₹413.4 | ₹195.1 | ₹317 | 8,57,00,253 | 21,06,000 |
| 27 Sept 2022 | ₹264.7 | ₹466.95 | ₹146.35 | ₹270.6 | 9,98,54,428 | 18,55,875 |
| 28 Sept 2022 | ₹420 | ₹847.2 | ₹323.3 | ₹830 | 3,20,43,378 | 6,03,675 |
| 29 Sept 2022 | ₹650 | ₹973.7 | ₹286.3 | ₹850.85 | 1,81,66,451 | 1,86,025 |