NIFTY BANK 39,000 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹1,475.15 and a low of ₹44.05. Final close ₹1,352.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹950 | ₹950 | ₹513 | ₹537 | 10,64,177 | 3,75,525 |
| 1 Sept 2022 | ₹750 | ₹836 | ₹535.6 | ₹618 | 14,51,677 | 3,89,600 |
| 2 Sept 2022 | ₹594.8 | ₹723.6 | ₹539.25 | ₹610.1 | 6,30,226 | 3,84,875 |
| 5 Sept 2022 | ₹597.45 | ₹617.2 | ₹449.4 | ₹478 | 6,51,578 | 3,92,525 |
| 6 Sept 2022 | ₹422.45 | ₹573.9 | ₹400 | ₹520.25 | 10,13,053 | 4,22,275 |
| 7 Sept 2022 | ₹585.55 | ₹686 | ₹528 | ₹561 | 6,76,176 | 4,43,700 |
| 8 Sept 2022 | ₹475.05 | ₹475.05 | ₹301 | ₹301 | 12,65,227 | 4,42,650 |
| 9 Sept 2022 | ₹260.8 | ₹302 | ₹215.65 | ₹274.9 | 7,56,552 | 4,72,950 |
| 12 Sept 2022 | ₹228.05 | ₹272.4 | ₹203.1 | ₹229 | 4,51,703 | 4,79,775 |
| 13 Sept 2022 | ₹190.25 | ₹198.95 | ₹162.2 | ₹170 | 4,97,951 | 4,69,950 |
| 14 Sept 2022 | ₹249.3 | ₹274.9 | ₹121.85 | ₹140 | 13,01,751 | 4,66,300 |
| 15 Sept 2022 | ₹120.1 | ₹190.7 | ₹97 | ₹137.1 | 9,88,726 | 4,63,875 |
| 16 Sept 2022 | ₹135 | ₹264.5 | ₹135 | ₹195 | 14,49,201 | 5,07,975 |
| 19 Sept 2022 | ₹200 | ₹223 | ₹131.1 | ₹149.65 | 10,56,902 | 5,25,000 |
| 20 Sept 2022 | ₹100.1 | ₹108 | ₹65.45 | ₹71.1 | 12,42,778 | 5,12,825 |
| 21 Sept 2022 | ₹78.05 | ₹128 | ₹65.45 | ₹82.75 | 17,42,077 | 6,29,575 |
| 22 Sept 2022 | ₹88 | ₹134.7 | ₹44.05 | ₹74.5 | 67,31,128 | 11,87,225 |
| 23 Sept 2022 | ₹72.55 | ₹317.95 | ₹69.4 | ₹255.45 | 5,13,92,653 | 15,09,825 |
| 26 Sept 2022 | ₹305 | ₹695.05 | ₹305 | ₹560 | 5,33,26,503 | 13,67,950 |
| 27 Sept 2022 | ₹539.75 | ₹831.55 | ₹321 | ₹555 | 3,82,04,878 | 8,27,825 |
| 28 Sept 2022 | ₹910 | ₹1,334.1 | ₹665.65 | ₹1,325 | 42,71,802 | 4,31,175 |
| 29 Sept 2022 | ₹961.45 | ₹1,475.15 | ₹718.7 | ₹1,352 | 20,41,002 | 1,55,700 |