NIFTY BANK 39,400 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹1,862.55 and a low of ₹69.5. Final close ₹1,757.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹1,108.6 | ₹1,109.95 | ₹650 | ₹680 | 59,376 | 19,200 |
| 1 Sept 2022 | ₹880 | ₹1,022.2 | ₹673 | ₹783 | 1,96,276 | 23,075 |
| 2 Sept 2022 | ₹729.9 | ₹893.25 | ₹684.65 | ₹763 | 2,01,852 | 34,700 |
| 5 Sept 2022 | ₹717.1 | ₹720 | ₹572.75 | ₹610.25 | 83,277 | 28,425 |
| 6 Sept 2022 | ₹556.45 | ₹720 | ₹516 | ₹667.55 | 53,676 | 25,925 |
| 7 Sept 2022 | ₹755.15 | ₹853.95 | ₹677.5 | ₹723.55 | 1,46,202 | 40,800 |
| 8 Sept 2022 | ₹580 | ₹597.55 | ₹401 | ₹401 | 78,752 | 29,275 |
| 9 Sept 2022 | ₹333.95 | ₹400 | ₹290 | ₹367.45 | 51,978 | 30,500 |
| 12 Sept 2022 | ₹367.45 | ₹367.45 | ₹277.7 | ₹305.8 | 25,227 | 31,200 |
| 13 Sept 2022 | ₹269.95 | ₹269.95 | ₹220.3 | ₹231.95 | 25,076 | 33,675 |
| 14 Sept 2022 | ₹336.15 | ₹391.7 | ₹157 | ₹187.2 | 52,627 | 28,175 |
| 15 Sept 2022 | ₹140.7 | ₹250 | ₹127.8 | ₹186.9 | 45,778 | 27,825 |
| 16 Sept 2022 | ₹221.35 | ₹347.1 | ₹193.85 | ₹270 | 51,951 | 30,650 |
| 19 Sept 2022 | ₹295.05 | ₹300 | ₹180.5 | ₹207.4 | 75,252 | 34,975 |
| 20 Sept 2022 | ₹125.05 | ₹138.95 | ₹89.9 | ₹104 | 85,251 | 35,025 |
| 21 Sept 2022 | ₹115 | ₹182.6 | ₹69.5 | ₹125.45 | 2,05,201 | 46,400 |
| 22 Sept 2022 | ₹123.2 | ₹206.4 | ₹72.6 | ₹104.75 | 9,97,477 | 1,33,800 |
| 23 Sept 2022 | ₹119.55 | ₹479 | ₹119.15 | ₹385.05 | 2,27,18,002 | 4,41,500 |
| 26 Sept 2022 | ₹469.05 | ₹990 | ₹469.05 | ₹833.2 | 23,33,228 | 1,00,550 |
| 27 Sept 2022 | ₹670 | ₹1,175.2 | ₹544.1 | ₹882.2 | 8,28,202 | 86,775 |
| 28 Sept 2022 | ₹1,337.7 | ₹1,725.05 | ₹1,020 | ₹1,714 | 93,703 | 66,675 |
| 29 Sept 2022 | ₹1,266.85 | ₹1,862.55 | ₹1,118.05 | ₹1,757.75 | 65,402 | 43,675 |