NIFTY BANK 38,900 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹1,374.55 and a low of ₹38.65. Final close ₹1,252.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹890.05 | ₹890.05 | ₹483.65 | ₹511.8 | 1,04,627 | 19,875 |
| 1 Sept 2022 | ₹700 | ₹791.85 | ₹505.4 | ₹585 | 64,177 | 18,225 |
| 2 Sept 2022 | ₹537.25 | ₹681.6 | ₹510 | ₹566.15 | 28,652 | 20,175 |
| 5 Sept 2022 | ₹590 | ₹590 | ₹426.9 | ₹465.05 | 23,902 | 20,825 |
| 6 Sept 2022 | ₹385.6 | ₹539.9 | ₹385.05 | ₹495 | 34,227 | 27,500 |
| 7 Sept 2022 | ₹590.95 | ₹641.15 | ₹501 | ₹528 | 24,577 | 21,450 |
| 8 Sept 2022 | ₹395.55 | ₹433.4 | ₹282.5 | ₹282.5 | 45,027 | 22,975 |
| 9 Sept 2022 | ₹272.9 | ₹276.65 | ₹201.4 | ₹253.85 | 25,651 | 18,175 |
| 12 Sept 2022 | ₹198 | ₹251.95 | ₹183.6 | ₹212.65 | 19,626 | 20,050 |
| 13 Sept 2022 | ₹185 | ₹185 | ₹152.4 | ₹155.05 | 27,951 | 22,700 |
| 14 Sept 2022 | ₹254 | ₹254 | ₹115.05 | ₹131.75 | 39,226 | 22,850 |
| 15 Sept 2022 | ₹100.05 | ₹176.6 | ₹93.4 | ₹105 | 31,577 | 16,375 |
| 16 Sept 2022 | ₹161 | ₹244.4 | ₹132 | ₹166.85 | 91,626 | 34,925 |
| 19 Sept 2022 | ₹178.9 | ₹207.05 | ₹121.75 | ₹139.55 | 55,926 | 38,425 |
| 20 Sept 2022 | ₹100 | ₹100 | ₹60.6 | ₹66 | 55,926 | 43,125 |
| 21 Sept 2022 | ₹67.2 | ₹116.9 | ₹55.65 | ₹77.2 | 1,57,002 | 51,275 |
| 22 Sept 2022 | ₹75.4 | ₹119.75 | ₹38.65 | ₹56 | 11,15,977 | 90,625 |
| 23 Sept 2022 | ₹68.35 | ₹285 | ₹59.4 | ₹233.9 | 1,18,21,478 | 1,71,425 |
| 26 Sept 2022 | ₹260.5 | ₹631.1 | ₹260.5 | ₹505 | 2,58,64,327 | 2,08,100 |
| 27 Sept 2022 | ₹489.75 | ₹750 | ₹278.2 | ₹491 | 2,52,36,652 | 1,64,550 |
| 28 Sept 2022 | ₹650 | ₹1,231.5 | ₹586.2 | ₹1,220.85 | 7,41,502 | 83,250 |
| 29 Sept 2022 | ₹823.5 | ₹1,374.55 | ₹625.6 | ₹1,252.6 | 3,92,252 | 53,050 |