NIFTY BANK 39,100 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹1,562.55 and a low of ₹49.7. Final close ₹1,454.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹992.05 | ₹992.05 | ₹546.05 | ₹573 | 77,203 | 19,850 |
| 1 Sept 2022 | ₹774 | ₹878.45 | ₹565.65 | ₹660 | 1,05,303 | 19,300 |
| 2 Sept 2022 | ₹642.9 | ₹760.75 | ₹573.15 | ₹639.8 | 60,828 | 20,950 |
| 5 Sept 2022 | ₹630.95 | ₹630.95 | ₹479.05 | ₹504 | 22,552 | 21,875 |
| 6 Sept 2022 | ₹470.1 | ₹607.5 | ₹424.65 | ₹556.85 | 22,078 | 20,725 |
| 7 Sept 2022 | ₹647.05 | ₹720.6 | ₹576 | ₹601.1 | 13,976 | 19,500 |
| 8 Sept 2022 | ₹470.45 | ₹477.95 | ₹326.3 | ₹326.3 | 31,352 | 26,175 |
| 9 Sept 2022 | ₹275 | ₹321.35 | ₹233.4 | ₹298.55 | 38,376 | 19,150 |
| 12 Sept 2022 | ₹256 | ₹292.95 | ₹221.5 | ₹240.4 | 25,351 | 18,150 |
| 13 Sept 2022 | ₹205.55 | ₹222.25 | ₹176.35 | ₹184 | 30,052 | 18,575 |
| 14 Sept 2022 | ₹239.75 | ₹244.7 | ₹130 | ₹155 | 30,802 | 15,850 |
| 15 Sept 2022 | ₹115.05 | ₹202.35 | ₹103.55 | ₹148.95 | 26,527 | 13,525 |
| 16 Sept 2022 | ₹168.7 | ₹282.1 | ₹151.1 | ₹209.5 | 43,727 | 16,350 |
| 19 Sept 2022 | ₹217.7 | ₹240 | ₹142.15 | ₹163.7 | 55,801 | 18,500 |
| 20 Sept 2022 | ₹99.45 | ₹101.7 | ₹70.55 | ₹79.1 | 77,678 | 20,600 |
| 21 Sept 2022 | ₹96 | ₹138.55 | ₹72.65 | ₹93.95 | 1,81,176 | 20,150 |
| 22 Sept 2022 | ₹92.4 | ₹149.45 | ₹49.7 | ₹69.6 | 9,63,277 | 1,23,150 |
| 23 Sept 2022 | ₹85.85 | ₹352.7 | ₹78.95 | ₹280.05 | 1,21,22,952 | 1,89,900 |
| 26 Sept 2022 | ₹427.35 | ₹763.65 | ₹383.85 | ₹624 | 99,86,652 | 1,44,475 |
| 27 Sept 2022 | ₹482.1 | ₹913.75 | ₹370.75 | ₹644.5 | 56,12,978 | 1,02,050 |
| 28 Sept 2022 | ₹990 | ₹1,434.55 | ₹750 | ₹1,418.75 | 2,90,202 | 78,825 |
| 29 Sept 2022 | ₹969.15 | ₹1,562.55 | ₹817.95 | ₹1,454.4 | 94,701 | 57,050 |