NIFTY BANK 39,200 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹1,660 and a low of ₹56.35. Final close ₹1,556.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹1,001.95 | ₹1,002 | ₹579.95 | ₹609 | 1,32,303 | 54,800 |
| 1 Sept 2022 | ₹724.95 | ₹922.75 | ₹603 | ₹695.05 | 1,94,702 | 50,250 |
| 2 Sept 2022 | ₹636.9 | ₹804.75 | ₹610.8 | ₹692.75 | 1,66,028 | 54,675 |
| 5 Sept 2022 | ₹653.05 | ₹653.05 | ₹509.95 | ₹536 | 45,077 | 48,650 |
| 6 Sept 2022 | ₹480 | ₹642.9 | ₹452.5 | ₹593.7 | 46,978 | 45,100 |
| 7 Sept 2022 | ₹709.95 | ₹762.75 | ₹600 | ₹633.65 | 47,903 | 48,025 |
| 8 Sept 2022 | ₹488.1 | ₹529 | ₹334.2 | ₹349.15 | 87,253 | 59,175 |
| 9 Sept 2022 | ₹300 | ₹348.65 | ₹250.9 | ₹316.05 | 80,726 | 46,075 |
| 12 Sept 2022 | ₹275.1 | ₹314.55 | ₹240 | ₹265 | 30,302 | 46,275 |
| 13 Sept 2022 | ₹224 | ₹233.7 | ₹190 | ₹200 | 37,551 | 48,475 |
| 14 Sept 2022 | ₹258.45 | ₹263.45 | ₹138.65 | ₹164.9 | 1,23,777 | 32,300 |
| 15 Sept 2022 | ₹130.05 | ₹218.1 | ₹108.85 | ₹162.35 | 38,127 | 27,225 |
| 16 Sept 2022 | ₹189.95 | ₹300.95 | ₹163.35 | ₹225.35 | 82,652 | 32,275 |
| 19 Sept 2022 | ₹224.65 | ₹260.15 | ₹152.7 | ₹165.65 | 1,04,251 | 38,425 |
| 20 Sept 2022 | ₹108.3 | ₹110.55 | ₹76.15 | ₹86.75 | 1,14,202 | 37,350 |
| 21 Sept 2022 | ₹90 | ₹151.3 | ₹80.15 | ₹100.05 | 1,87,802 | 42,575 |
| 22 Sept 2022 | ₹109 | ₹167.2 | ₹56.35 | ₹79 | 10,83,977 | 1,44,225 |
| 23 Sept 2022 | ₹95 | ₹391.05 | ₹90.75 | ₹323.95 | 1,62,31,078 | 3,54,850 |
| 26 Sept 2022 | ₹370 | ₹836.05 | ₹370 | ₹686.05 | 65,17,978 | 2,88,150 |
| 27 Sept 2022 | ₹554.65 | ₹996.6 | ₹424.25 | ₹703.4 | 53,91,601 | 1,12,900 |
| 28 Sept 2022 | ₹1,107.4 | ₹1,532.75 | ₹840 | ₹1,513.45 | 2,55,001 | 72,750 |
| 29 Sept 2022 | ₹1,156.7 | ₹1,660 | ₹914.9 | ₹1,556.1 | 1,04,727 | 49,975 |