NIFTY BANK 39,500 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹1,977 and a low of ₹82.25. Final close ₹1,859.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹1,221.05 | ₹1,221.05 | ₹686.5 | ₹724.15 | 5,14,877 | 2,24,125 |
| 1 Sept 2022 | ₹980 | ₹1,097.95 | ₹709.5 | ₹818.85 | 9,61,477 | 2,87,375 |
| 2 Sept 2022 | ₹780.45 | ₹944.3 | ₹723.15 | ₹810 | 6,81,502 | 3,09,025 |
| 5 Sept 2022 | ₹844.55 | ₹844.55 | ₹603.85 | ₹642 | 8,10,326 | 2,61,625 |
| 6 Sept 2022 | ₹584.45 | ₹761.8 | ₹540.6 | ₹678.8 | 10,19,552 | 4,10,350 |
| 7 Sept 2022 | ₹740 | ₹915.15 | ₹715 | ₹763 | 7,48,202 | 4,17,650 |
| 8 Sept 2022 | ₹626.75 | ₹636 | ₹430 | ₹430 | 9,03,578 | 4,15,475 |
| 9 Sept 2022 | ₹374.9 | ₹430.4 | ₹311 | ₹393.25 | 9,37,252 | 5,08,075 |
| 12 Sept 2022 | ₹327.5 | ₹389.45 | ₹296.25 | ₹325.15 | 6,61,402 | 4,79,200 |
| 13 Sept 2022 | ₹283.15 | ₹293.45 | ₹235.8 | ₹249 | 5,00,102 | 4,29,325 |
| 14 Sept 2022 | ₹437.1 | ₹437.1 | ₹166.3 | ₹200 | 11,43,951 | 3,88,975 |
| 15 Sept 2022 | ₹164.1 | ₹267.45 | ₹135.7 | ₹199.15 | 11,00,927 | 4,16,025 |
| 16 Sept 2022 | ₹218.7 | ₹375.3 | ₹206.15 | ₹282.4 | 12,00,427 | 4,50,800 |
| 19 Sept 2022 | ₹300 | ₹325.9 | ₹192.9 | ₹225 | 10,50,401 | 4,16,900 |
| 20 Sept 2022 | ₹153.15 | ₹159.1 | ₹98 | ₹115.9 | 10,13,327 | 4,51,875 |
| 21 Sept 2022 | ₹127.25 | ₹200 | ₹93.05 | ₹132 | 18,23,602 | 7,02,200 |
| 22 Sept 2022 | ₹140 | ₹228.95 | ₹82.25 | ₹120 | 64,81,527 | 12,96,150 |
| 23 Sept 2022 | ₹137.65 | ₹525.25 | ₹135.8 | ₹437.7 | 6,55,59,178 | 20,21,150 |
| 26 Sept 2022 | ₹598.55 | ₹1,072.6 | ₹539.65 | ₹910 | 74,77,078 | 7,71,200 |
| 27 Sept 2022 | ₹773.8 | ₹1,266.05 | ₹611.3 | ₹970.65 | 28,65,202 | 5,79,175 |
| 28 Sept 2022 | ₹1,403.85 | ₹1,856.25 | ₹1,115 | ₹1,856.25 | 4,33,101 | 4,80,150 |
| 29 Sept 2022 | ₹1,448.75 | ₹1,977 | ₹1,212.25 | ₹1,859.1 | 5,26,177 | 2,87,225 |