NIFTY BANK 39,300 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹1,768.25 and a low of ₹63.85. Final close ₹1,651.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹1,040.6 | ₹1,055.55 | ₹615 | ₹642.05 | 91,827 | 31,475 |
| 1 Sept 2022 | ₹898 | ₹968.9 | ₹632.95 | ₹737 | 1,99,951 | 34,425 |
| 2 Sept 2022 | ₹667.1 | ₹851.75 | ₹643.95 | ₹720.7 | 1,74,753 | 46,125 |
| 5 Sept 2022 | ₹743.65 | ₹743.65 | ₹538.05 | ₹556.75 | 73,626 | 36,900 |
| 6 Sept 2022 | ₹510.95 | ₹680.4 | ₹482.5 | ₹626.25 | 43,451 | 33,025 |
| 7 Sept 2022 | ₹722.05 | ₹810.15 | ₹638.4 | ₹674.8 | 1,24,878 | 45,000 |
| 8 Sept 2022 | ₹530.95 | ₹557.6 | ₹371.45 | ₹379.95 | 82,077 | 41,350 |
| 9 Sept 2022 | ₹299.95 | ₹375 | ₹268.95 | ₹343.4 | 56,476 | 35,075 |
| 12 Sept 2022 | ₹293.75 | ₹338.6 | ₹256.65 | ₹285 | 51,477 | 47,100 |
| 13 Sept 2022 | ₹245.1 | ₹250.25 | ₹206 | ₹214 | 35,026 | 46,600 |
| 14 Sept 2022 | ₹306.1 | ₹306.1 | ₹147.4 | ₹176.7 | 64,377 | 36,550 |
| 15 Sept 2022 | ₹123.9 | ₹233.05 | ₹119.5 | ₹168.5 | 49,927 | 28,500 |
| 16 Sept 2022 | ₹218.95 | ₹325.2 | ₹176.2 | ₹240 | 63,402 | 30,400 |
| 19 Sept 2022 | ₹254.1 | ₹278.55 | ₹165.15 | ₹180 | 80,477 | 39,775 |
| 20 Sept 2022 | ₹125 | ₹129.65 | ₹82.7 | ₹95.3 | 1,11,677 | 38,050 |
| 21 Sept 2022 | ₹142.75 | ₹165.6 | ₹87.1 | ₹111.05 | 2,28,902 | 62,750 |
| 22 Sept 2022 | ₹109.1 | ₹185.7 | ₹63.85 | ₹84.05 | 11,57,677 | 1,43,825 |
| 23 Sept 2022 | ₹116 | ₹433.35 | ₹97.95 | ₹358 | 1,70,37,426 | 3,23,225 |
| 26 Sept 2022 | ₹519.95 | ₹911.4 | ₹466.5 | ₹755.65 | 36,11,377 | 1,58,050 |
| 27 Sept 2022 | ₹604.95 | ₹1,084.75 | ₹483.6 | ₹801.25 | 15,92,552 | 1,15,575 |
| 28 Sept 2022 | ₹1,235.8 | ₹1,624.8 | ₹926.75 | ₹1,621.65 | 1,61,026 | 79,575 |
| 29 Sept 2022 | ₹1,180.05 | ₹1,768.25 | ₹1,014.3 | ₹1,651.65 | 1,12,452 | 63,250 |