NIFTY BANK 38,600 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹1,076.75 and a low of ₹26.55. Final close ₹951.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹731.6 | ₹744.25 | ₹402.9 | ₹427.45 | 76,477 | 17,150 |
| 1 Sept 2022 | ₹604.05 | ₹673.95 | ₹425.9 | ₹490.9 | 36,928 | 15,000 |
| 2 Sept 2022 | ₹446.5 | ₹570 | ₹423.15 | ₹476.05 | 26,501 | 17,000 |
| 5 Sept 2022 | ₹455.95 | ₹455.95 | ₹351.9 | ₹375.2 | 26,951 | 19,625 |
| 6 Sept 2022 | ₹339.95 | ₹450.35 | ₹334 | ₹410.65 | 25,102 | 15,800 |
| 7 Sept 2022 | ₹488.3 | ₹531 | ₹414.45 | ₹436 | 8,903 | 16,300 |
| 8 Sept 2022 | ₹310.1 | ₹361.2 | ₹229.2 | ₹233.3 | 36,451 | 15,550 |
| 9 Sept 2022 | ₹201.1 | ₹226.55 | ₹160.25 | ₹201.7 | 22,726 | 16,325 |
| 12 Sept 2022 | ₹178.5 | ₹203.35 | ₹152.5 | ₹169.8 | 24,851 | 17,100 |
| 13 Sept 2022 | ₹156.9 | ₹156.9 | ₹121.2 | ₹127.9 | 38,876 | 32,550 |
| 14 Sept 2022 | ₹159.9 | ₹167.7 | ₹96.9 | ₹110.95 | 24,227 | 32,000 |
| 15 Sept 2022 | ₹83.1 | ₹144.4 | ₹74.7 | ₹99.95 | 68,453 | 22,750 |
| 16 Sept 2022 | ₹134.8 | ₹195.65 | ₹103.8 | ₹138.55 | 20,552 | 14,425 |
| 19 Sept 2022 | ₹145.9 | ₹163.95 | ₹95.7 | ₹109.55 | 47,852 | 16,875 |
| 20 Sept 2022 | ₹90 | ₹90 | ₹48.4 | ₹51.25 | 46,526 | 20,125 |
| 21 Sept 2022 | ₹55.05 | ₹88.55 | ₹48.3 | ₹57.95 | 1,09,677 | 21,550 |
| 22 Sept 2022 | ₹65 | ₹85.65 | ₹26.55 | ₹38 | 8,70,926 | 78,450 |
| 23 Sept 2022 | ₹45.05 | ₹205 | ₹38.95 | ₹152.65 | 74,58,852 | 1,92,175 |
| 26 Sept 2022 | ₹210 | ₹460 | ₹210 | ₹350.1 | 4,40,40,427 | 6,33,175 |
| 27 Sept 2022 | ₹334 | ₹530 | ₹173.6 | ₹310.2 | 5,37,85,878 | 5,96,750 |
| 28 Sept 2022 | ₹525.1 | ₹942.55 | ₹380 | ₹926.9 | 56,10,278 | 1,43,900 |
| 29 Sept 2022 | ₹544.9 | ₹1,076.75 | ₹361.45 | ₹951.1 | 40,54,877 | 73,625 |