NIFTY BANK 38,800 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹1,272.6 and a low of ₹33.9. Final close ₹1,152.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹805.85 | ₹820.5 | ₹455 | ₹478.75 | 1,46,977 | 25,850 |
| 1 Sept 2022 | ₹655.45 | ₹750 | ₹475 | ₹554.9 | 81,101 | 22,300 |
| 2 Sept 2022 | ₹500 | ₹645 | ₹480 | ₹551.25 | 28,552 | 23,225 |
| 5 Sept 2022 | ₹500.95 | ₹504.85 | ₹397.65 | ₹429.3 | 39,952 | 32,200 |
| 6 Sept 2022 | ₹429.3 | ₹508.25 | ₹343.7 | ₹453.95 | 35,301 | 29,675 |
| 7 Sept 2022 | ₹561.95 | ₹602.25 | ₹468.6 | ₹495.15 | 22,402 | 29,375 |
| 8 Sept 2022 | ₹401 | ₹411.2 | ₹263.7 | ₹263.7 | 61,951 | 32,375 |
| 9 Sept 2022 | ₹213.5 | ₹261.95 | ₹186.1 | ₹235.85 | 79,778 | 21,600 |
| 12 Sept 2022 | ₹212.3 | ₹235.5 | ₹176 | ₹196.4 | 69,701 | 34,825 |
| 13 Sept 2022 | ₹173.05 | ₹175 | ₹140.1 | ₹146.25 | 84,826 | 36,250 |
| 14 Sept 2022 | ₹260.1 | ₹260.1 | ₹108.5 | ₹123.8 | 67,502 | 22,100 |
| 15 Sept 2022 | ₹96.05 | ₹165.2 | ₹86 | ₹117.1 | 36,452 | 21,050 |
| 16 Sept 2022 | ₹149.95 | ₹225.6 | ₹119.3 | ₹163.05 | 59,927 | 24,775 |
| 19 Sept 2022 | ₹174.95 | ₹190 | ₹111.85 | ₹128.9 | 73,926 | 34,000 |
| 20 Sept 2022 | ₹90 | ₹90.05 | ₹55.85 | ₹61.5 | 86,602 | 39,125 |
| 21 Sept 2022 | ₹62.6 | ₹105.85 | ₹50.05 | ₹70 | 1,46,877 | 45,700 |
| 22 Sept 2022 | ₹65 | ₹107.2 | ₹33.9 | ₹49.95 | 9,61,052 | 1,08,250 |
| 23 Sept 2022 | ₹56.2 | ₹255.5 | ₹51.75 | ₹207.2 | 1,18,91,003 | 2,08,000 |
| 26 Sept 2022 | ₹230 | ₹570 | ₹230 | ₹455 | 4,39,01,827 | 4,27,200 |
| 27 Sept 2022 | ₹439.75 | ₹675.55 | ₹239.4 | ₹424 | 4,51,01,228 | 2,92,325 |
| 28 Sept 2022 | ₹575.25 | ₹1,134.9 | ₹512 | ₹1,130 | 17,51,677 | 1,20,250 |
| 29 Sept 2022 | ₹695.75 | ₹1,272.6 | ₹532.45 | ₹1,152 | 10,37,552 | 60,300 |