NIFTY BANK 40,000 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹2,476.9 and a low of ₹150.25. Final close ₹2,353.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹1,541.95 | ₹1,541.95 | ₹906.7 | ₹936.1 | 1,87,451 | 5,86,275 |
| 1 Sept 2022 | ₹1,219.2 | ₹1,355.7 | ₹923 | ₹1,084.9 | 3,24,802 | 6,07,775 |
| 2 Sept 2022 | ₹1,040 | ₹1,205.35 | ₹948.45 | ₹1,053 | 2,08,651 | 6,41,950 |
| 5 Sept 2022 | ₹1,016.15 | ₹1,029.95 | ₹803.1 | ₹849 | 8,72,651 | 4,49,600 |
| 6 Sept 2022 | ₹768.05 | ₹993.45 | ₹724.05 | ₹923 | 14,28,103 | 2,45,250 |
| 7 Sept 2022 | ₹1,050 | ₹1,179.65 | ₹951.75 | ₹1,007 | 3,62,727 | 2,15,800 |
| 8 Sept 2022 | ₹862.15 | ₹862.15 | ₹600.35 | ₹604.65 | 14,54,626 | 4,05,775 |
| 9 Sept 2022 | ₹540 | ₹599 | ₹442 | ₹546.7 | 10,57,227 | 4,50,925 |
| 12 Sept 2022 | ₹495.05 | ₹548 | ₹426.1 | ₹466 | 6,54,427 | 4,91,175 |
| 13 Sept 2022 | ₹399.3 | ₹417.85 | ₹345.7 | ₹358.9 | 9,00,127 | 5,58,475 |
| 14 Sept 2022 | ₹549 | ₹564.15 | ₹230.35 | ₹280.5 | 19,93,352 | 4,40,850 |
| 15 Sept 2022 | ₹225.9 | ₹371.9 | ₹191.2 | ₹292 | 12,90,776 | 4,21,300 |
| 16 Sept 2022 | ₹325.05 | ₹525.95 | ₹303.3 | ₹405.95 | 18,73,852 | 5,49,375 |
| 19 Sept 2022 | ₹405.05 | ₹470.9 | ₹282.35 | ₹325.05 | 16,52,528 | 5,68,450 |
| 20 Sept 2022 | ₹244.05 | ₹248.75 | ₹150.25 | ₹176 | 18,16,377 | 5,64,400 |
| 21 Sept 2022 | ₹234.95 | ₹308 | ₹161.1 | ₹217.8 | 28,11,552 | 6,34,225 |
| 22 Sept 2022 | ₹250 | ₹380.15 | ₹156 | ₹215.65 | 83,54,528 | 13,71,475 |
| 23 Sept 2022 | ₹263.2 | ₹817.95 | ₹255.35 | ₹705 | 4,41,11,427 | 15,18,425 |
| 26 Sept 2022 | ₹850.05 | ₹1,516.8 | ₹850.05 | ₹1,350 | 24,31,427 | 6,24,450 |
| 27 Sept 2022 | ₹1,350 | ₹1,745 | ₹1,007.95 | ₹1,438.2 | 9,03,126 | 5,02,500 |
| 28 Sept 2022 | ₹1,764 | ₹2,391.6 | ₹1,603.65 | ₹2,391.6 | 2,93,401 | 4,00,525 |
| 29 Sept 2022 | ₹1,905.1 | ₹2,476.9 | ₹1,715 | ₹2,353.75 | 3,21,501 | 2,88,500 |