NIFTY BANK 39,600 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹2,059.55 and a low of ₹94. Final close ₹1,957.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹1,183 | ₹1,183 | ₹726.95 | ₹755.65 | 42,701 | 26,850 |
| 1 Sept 2022 | ₹1,049.85 | ₹1,125.05 | ₹748.2 | ₹861.4 | 1,60,828 | 20,675 |
| 2 Sept 2022 | ₹811.05 | ₹993 | ₹768 | ₹855 | 55,477 | 20,150 |
| 5 Sept 2022 | ₹800.95 | ₹805.95 | ₹642.2 | ₹684.95 | 1,65,927 | 35,700 |
| 6 Sept 2022 | ₹612.8 | ₹804.95 | ₹576.9 | ₹732.05 | 1,20,203 | 30,725 |
| 7 Sept 2022 | ₹859.05 | ₹951.65 | ₹759.2 | ₹812.25 | 90,202 | 26,825 |
| 8 Sept 2022 | ₹650.05 | ₹677 | ₹460 | ₹468.35 | 67,353 | 22,975 |
| 9 Sept 2022 | ₹374.7 | ₹459.55 | ₹335 | ₹415.4 | 42,127 | 21,375 |
| 12 Sept 2022 | ₹359.65 | ₹414.65 | ₹321.1 | ₹353 | 25,702 | 24,075 |
| 13 Sept 2022 | ₹299.85 | ₹312 | ₹257.2 | ₹270.8 | 25,801 | 26,675 |
| 14 Sept 2022 | ₹400 | ₹411.95 | ₹178.8 | ₹216.45 | 53,026 | 25,050 |
| 15 Sept 2022 | ₹162.4 | ₹285.05 | ₹146.45 | ₹216 | 45,477 | 23,450 |
| 16 Sept 2022 | ₹263.65 | ₹400 | ₹224.35 | ₹298.25 | 46,902 | 22,425 |
| 19 Sept 2022 | ₹315.95 | ₹349.6 | ₹208.5 | ₹244 | 62,002 | 33,225 |
| 20 Sept 2022 | ₹181.5 | ₹181.5 | ₹107.1 | ₹123.45 | 97,926 | 36,875 |
| 21 Sept 2022 | ₹117.1 | ₹216 | ₹115.3 | ₹154 | 1,74,476 | 40,450 |
| 22 Sept 2022 | ₹160 | ₹253.75 | ₹94 | ₹136.85 | 10,46,852 | 1,09,775 |
| 23 Sept 2022 | ₹163.9 | ₹578.35 | ₹154.65 | ₹473.5 | 3,26,36,151 | 7,51,350 |
| 26 Sept 2022 | ₹656.6 | ₹1,157.1 | ₹626.65 | ₹1,000 | 20,79,103 | 1,19,675 |
| 27 Sept 2022 | ₹824.45 | ₹1,360.25 | ₹684.1 | ₹1,050 | 4,54,202 | 89,450 |
| 28 Sept 2022 | ₹1,489.3 | ₹1,924.15 | ₹1,231.15 | ₹1,913.8 | 95,827 | 65,350 |
| 29 Sept 2022 | ₹1,390.25 | ₹2,059.55 | ₹1,319.65 | ₹1,957.95 | 55,351 | 41,675 |