NIFTY BANK 39,900 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹2,362.85 and a low of ₹137.7. Final close ₹2,255.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹1,347.55 | ₹1,347.55 | ₹868 | ₹900.85 | 10,576 | 17,650 |
| 1 Sept 2022 | ₹1,158.6 | ₹1,283.75 | ₹885 | ₹1,011.95 | 17,501 | 19,850 |
| 2 Sept 2022 | ₹945.9 | ₹1,137.8 | ₹903.6 | ₹1,000 | 19,603 | 24,150 |
| 5 Sept 2022 | ₹946.95 | ₹947 | ₹761.05 | ₹761.05 | 60,852 | 30,275 |
| 6 Sept 2022 | ₹751.45 | ₹944.75 | ₹685.95 | ₹868.65 | 2,08,101 | 24,200 |
| 7 Sept 2022 | ₹950 | ₹1,106.75 | ₹901.05 | ₹949.95 | 31,876 | 17,750 |
| 8 Sept 2022 | ₹782.65 | ₹810.45 | ₹562.6 | ₹569.75 | 1,89,001 | 45,750 |
| 9 Sept 2022 | ₹483.95 | ₹560.45 | ₹413.05 | ₹508.55 | 49,826 | 41,875 |
| 12 Sept 2022 | ₹439 | ₹510 | ₹397.75 | ₹434 | 31,953 | 42,425 |
| 13 Sept 2022 | ₹376.5 | ₹388.15 | ₹321 | ₹336.65 | 28,426 | 39,025 |
| 14 Sept 2022 | ₹510.95 | ₹510.95 | ₹217.25 | ₹265.05 | 59,102 | 34,375 |
| 15 Sept 2022 | ₹202.05 | ₹347.15 | ₹179.3 | ₹265.6 | 61,877 | 30,625 |
| 16 Sept 2022 | ₹310.05 | ₹490 | ₹281.65 | ₹374.15 | 81,276 | 29,825 |
| 19 Sept 2022 | ₹397.5 | ₹436.35 | ₹264 | ₹307 | 78,076 | 33,525 |
| 20 Sept 2022 | ₹199.95 | ₹204.6 | ₹138.4 | ₹161.9 | 1,33,652 | 41,700 |
| 21 Sept 2022 | ₹175 | ₹282.6 | ₹150 | ₹200 | 3,57,551 | 1,04,200 |
| 22 Sept 2022 | ₹206.15 | ₹345.7 | ₹137.7 | ₹192.45 | 13,37,952 | 1,15,150 |
| 23 Sept 2022 | ₹235.05 | ₹753.2 | ₹228.6 | ₹641.85 | 1,96,57,927 | 2,32,525 |
| 26 Sept 2022 | ₹879.1 | ₹1,423.6 | ₹805.35 | ₹1,259.4 | 4,56,426 | 1,32,825 |
| 27 Sept 2022 | ₹1,072.35 | ₹1,646.8 | ₹920.8 | ₹1,346.25 | 79,426 | 1,22,750 |
| 28 Sept 2022 | ₹1,887 | ₹2,222.25 | ₹1,510.85 | ₹2,221 | 40,026 | 1,06,000 |
| 29 Sept 2022 | ₹1,699.3 | ₹2,362.85 | ₹1,610 | ₹2,255.5 | 33,976 | 84,750 |