NIFTY BANK 38,700 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹1,170.4 and a low of ₹29.9. Final close ₹1,052.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹780 | ₹785 | ₹427.4 | ₹450.85 | 1,50,902 | 23,725 |
| 1 Sept 2022 | ₹596 | ₹710.6 | ₹452.05 | ₹525 | 80,652 | 22,975 |
| 2 Sept 2022 | ₹463.05 | ₹600 | ₹449.9 | ₹498.15 | 17,352 | 24,500 |
| 5 Sept 2022 | ₹487.75 | ₹487.75 | ₹375.55 | ₹390 | 26,051 | 23,675 |
| 6 Sept 2022 | ₹344.95 | ₹478.05 | ₹340 | ₹441.6 | 28,727 | 27,425 |
| 7 Sept 2022 | ₹522.45 | ₹562.45 | ₹451.2 | ₹472.7 | 22,977 | 25,875 |
| 8 Sept 2022 | ₹384.7 | ₹384.7 | ₹246.05 | ₹246.05 | 42,428 | 24,000 |
| 9 Sept 2022 | ₹200 | ₹241.5 | ₹173.95 | ₹219.6 | 59,952 | 42,200 |
| 12 Sept 2022 | ₹188.85 | ₹218.7 | ₹163.5 | ₹185 | 47,027 | 55,650 |
| 13 Sept 2022 | ₹150.05 | ₹158.45 | ₹130.05 | ₹138 | 80,127 | 47,200 |
| 14 Sept 2022 | ₹205 | ₹205 | ₹102.45 | ₹115.75 | 74,726 | 28,450 |
| 15 Sept 2022 | ₹84.9 | ₹155.7 | ₹81 | ₹108 | 26,876 | 24,450 |
| 16 Sept 2022 | ₹125 | ₹211.95 | ₹111.4 | ₹154.3 | 36,176 | 19,375 |
| 19 Sept 2022 | ₹158.1 | ₹177.2 | ₹103.5 | ₹117.55 | 49,226 | 25,050 |
| 20 Sept 2022 | ₹85.8 | ₹85.8 | ₹51.8 | ₹54.5 | 89,301 | 34,150 |
| 21 Sept 2022 | ₹57.25 | ₹97.15 | ₹50.25 | ₹54 | 1,24,402 | 23,000 |
| 22 Sept 2022 | ₹64 | ₹95.4 | ₹29.9 | ₹43.55 | 9,01,552 | 94,250 |
| 23 Sept 2022 | ₹58.95 | ₹228.95 | ₹44.55 | ₹186 | 82,12,378 | 1,99,175 |
| 26 Sept 2022 | ₹192 | ₹513.8 | ₹192 | ₹393.7 | 4,68,15,251 | 5,37,450 |
| 27 Sept 2022 | ₹389.7 | ₹600 | ₹203.85 | ₹366.3 | 4,83,95,127 | 3,17,500 |
| 28 Sept 2022 | ₹560 | ₹1,037.05 | ₹443.9 | ₹1,019.05 | 31,92,026 | 1,02,375 |
| 29 Sept 2022 | ₹679.8 | ₹1,170.4 | ₹443.5 | ₹1,052.2 | 20,28,427 | 48,925 |