NIFTY BANK 40,100 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹2,575.2 and a low of ₹164.05. Final close ₹2,455.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹1,408.35 | ₹1,408.35 | ₹975.95 | ₹1,007.05 | 2,401 | 3,775 |
| 1 Sept 2022 | ₹1,300 | ₹1,417.3 | ₹973.55 | ₹1,152.05 | 23,152 | 16,375 |
| 2 Sept 2022 | ₹1,033.45 | ₹1,263.4 | ₹1,016 | ₹1,083 | 1,926 | 16,600 |
| 5 Sept 2022 | ₹1,007.25 | ₹1,017 | ₹860 | ₹895.3 | 12,152 | 18,250 |
| 6 Sept 2022 | ₹792.05 | ₹1,043.2 | ₹764.05 | ₹970 | 40,177 | 15,025 |
| 7 Sept 2022 | ₹1,099.85 | ₹1,218.9 | ₹1,003 | ₹1,060.8 | 10,776 | 15,150 |
| 8 Sept 2022 | ₹852.05 | ₹907.4 | ₹640.7 | ₹640.7 | 98,676 | 34,925 |
| 9 Sept 2022 | ₹537.25 | ₹637 | ₹470.15 | ₹582.15 | 68,402 | 33,000 |
| 12 Sept 2022 | ₹502.25 | ₹583.95 | ₹461.4 | ₹503.45 | 25,278 | 32,625 |
| 13 Sept 2022 | ₹487.2 | ₹487.2 | ₹370.65 | ₹386.95 | 45,451 | 29,575 |
| 14 Sept 2022 | ₹550.15 | ₹550.3 | ₹246.3 | ₹295.45 | 60,127 | 24,875 |
| 15 Sept 2022 | ₹214.35 | ₹395.5 | ₹206.6 | ₹311 | 63,178 | 24,800 |
| 16 Sept 2022 | ₹381.3 | ₹560 | ₹327.2 | ₹434 | 93,926 | 29,650 |
| 19 Sept 2022 | ₹462.6 | ₹503.65 | ₹305 | ₹353.55 | 88,252 | 25,600 |
| 20 Sept 2022 | ₹233 | ₹244.5 | ₹164.05 | ₹194.25 | 1,01,802 | 27,250 |
| 21 Sept 2022 | ₹205 | ₹333.7 | ₹179.1 | ₹239 | 3,44,901 | 56,025 |
| 22 Sept 2022 | ₹286.7 | ₹419 | ₹176.1 | ₹251.35 | 19,50,826 | 1,33,250 |
| 23 Sept 2022 | ₹277.35 | ₹884.55 | ₹277.35 | ₹765.15 | 1,15,86,278 | 1,33,650 |
| 26 Sept 2022 | ₹1,061.8 | ₹1,609.05 | ₹789.9 | ₹1,443.9 | 2,43,102 | 68,650 |
| 27 Sept 2022 | ₹1,248 | ₹1,821.2 | ₹1,095.95 | ₹1,547.8 | 45,051 | 59,025 |
| 28 Sept 2022 | ₹2,100 | ₹2,427.75 | ₹1,730 | ₹2,427.75 | 8,901 | 54,700 |
| 29 Sept 2022 | ₹1,955.1 | ₹2,575.2 | ₹1,820 | ₹2,455.45 | 25,602 | 41,275 |