NIFTY BANK 39,700 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹2,170.8 and a low of ₹106.6. Final close ₹2,054.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹1,257.15 | ₹1,257.15 | ₹773 | ₹812 | 22,551 | 21,250 |
| 1 Sept 2022 | ₹1,069.1 | ₹1,183.85 | ₹789.2 | ₹921 | 79,253 | 17,425 |
| 2 Sept 2022 | ₹855.8 | ₹1,044 | ₹810.15 | ₹902.25 | 44,903 | 15,550 |
| 5 Sept 2022 | ₹852.3 | ₹855 | ₹681 | ₹720.55 | 2,14,527 | 39,375 |
| 6 Sept 2022 | ₹681 | ₹849.9 | ₹614.95 | ₹781 | 2,76,601 | 39,750 |
| 7 Sept 2022 | ₹870 | ₹1,005 | ₹805 | ₹856 | 80,026 | 28,925 |
| 8 Sept 2022 | ₹693.95 | ₹719.3 | ₹493.8 | ₹502.9 | 94,178 | 31,975 |
| 9 Sept 2022 | ₹409.5 | ₹491.35 | ₹359.55 | ₹448.1 | 53,728 | 32,150 |
| 12 Sept 2022 | ₹384.05 | ₹445.7 | ₹346.15 | ₹382.4 | 27,977 | 31,175 |
| 13 Sept 2022 | ₹331.45 | ₹335.05 | ₹276.55 | ₹286.3 | 36,977 | 29,750 |
| 14 Sept 2022 | ₹456.2 | ₹456.25 | ₹190.85 | ₹226.8 | 80,202 | 35,350 |
| 15 Sept 2022 | ₹190.4 | ₹304.15 | ₹156.6 | ₹232.65 | 96,201 | 40,575 |
| 16 Sept 2022 | ₹275.2 | ₹429.05 | ₹244 | ₹328.95 | 88,926 | 40,250 |
| 19 Sept 2022 | ₹367.15 | ₹378.4 | ₹228.2 | ₹260 | 82,277 | 49,525 |
| 20 Sept 2022 | ₹169.05 | ₹170 | ₹116.8 | ₹137.85 | 91,727 | 47,600 |
| 21 Sept 2022 | ₹150.05 | ₹239.1 | ₹120.15 | ₹165.9 | 1,70,377 | 63,475 |
| 22 Sept 2022 | ₹177.65 | ₹283.05 | ₹106.6 | ₹150 | 11,51,976 | 1,24,525 |
| 23 Sept 2022 | ₹201.95 | ₹633.7 | ₹178 | ₹502 | 3,16,44,578 | 3,36,125 |
| 26 Sept 2022 | ₹650.15 | ₹1,243.15 | ₹650.15 | ₹1,085.7 | 10,17,926 | 1,21,725 |
| 27 Sept 2022 | ₹900 | ₹1,455.65 | ₹757.45 | ₹1,144.75 | 2,38,851 | 94,300 |
| 28 Sept 2022 | ₹1,507.2 | ₹2,036.6 | ₹1,309.55 | ₹2,017.15 | 53,476 | 77,450 |
| 29 Sept 2022 | ₹1,600.05 | ₹2,170.8 | ₹1,414 | ₹2,054 | 57,277 | 49,675 |