NIFTY BANK 40,200 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹2,654.8 and a low of ₹178.2. Final close ₹2,554.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹1,680 | ₹1,680 | ₹1,029.85 | ₹1,079.95 | 15,301 | 7,875 |
| 1 Sept 2022 | ₹1,314.1 | ₹1,492.1 | ₹1,050.8 | ₹1,188.5 | 20,651 | 17,450 |
| 2 Sept 2022 | ₹1,076 | ₹1,315.6 | ₹1,073.9 | ₹1,152.65 | 7,026 | 18,175 |
| 5 Sept 2022 | ₹1,103.95 | ₹1,103.95 | ₹900 | ₹942 | 21,001 | 17,350 |
| 6 Sept 2022 | ₹838.7 | ₹1,100.15 | ₹814 | ₹1,022.9 | 27,752 | 17,575 |
| 7 Sept 2022 | ₹1,151 | ₹1,282.2 | ₹1,061.2 | ₹1,125 | 3,376 | 16,425 |
| 8 Sept 2022 | ₹898.95 | ₹958.15 | ₹680.15 | ₹680.15 | 1,28,753 | 50,025 |
| 9 Sept 2022 | ₹600 | ₹675.3 | ₹505.65 | ₹629 | 1,07,351 | 45,750 |
| 12 Sept 2022 | ₹549.95 | ₹625.2 | ₹487.85 | ₹535 | 41,753 | 40,075 |
| 13 Sept 2022 | ₹494.95 | ₹494.95 | ₹400 | ₹410.25 | 63,677 | 51,875 |
| 14 Sept 2022 | ₹575.05 | ₹575.05 | ₹263.3 | ₹317.45 | 1,30,002 | 46,425 |
| 15 Sept 2022 | ₹237.5 | ₹420 | ₹221.3 | ₹342.35 | 1,11,402 | 41,925 |
| 16 Sept 2022 | ₹377.4 | ₹595.75 | ₹351.5 | ₹467 | 1,31,927 | 56,275 |
| 19 Sept 2022 | ₹520 | ₹540.9 | ₹329.9 | ₹384.65 | 1,59,976 | 68,975 |
| 20 Sept 2022 | ₹252.25 | ₹263.5 | ₹178.2 | ₹209.55 | 2,02,127 | 67,850 |
| 21 Sept 2022 | ₹203.55 | ₹361.95 | ₹191.95 | ₹257.15 | 5,44,176 | 1,15,725 |
| 22 Sept 2022 | ₹300 | ₹461.25 | ₹199.8 | ₹273 | 29,91,751 | 1,86,650 |
| 23 Sept 2022 | ₹350 | ₹959 | ₹322 | ₹832.3 | 1,37,22,501 | 2,16,225 |
| 26 Sept 2022 | ₹1,120.55 | ₹1,700 | ₹886.2 | ₹1,540.7 | 3,04,826 | 1,21,600 |
| 27 Sept 2022 | ₹1,428 | ₹1,927.4 | ₹1,182 | ₹1,625 | 66,801 | 99,775 |
| 28 Sept 2022 | ₹2,166 | ₹2,525.7 | ₹1,825 | ₹2,525.7 | 22,526 | 89,125 |
| 29 Sept 2022 | ₹2,079.75 | ₹2,654.8 | ₹1,910 | ₹2,554.45 | 50,576 | 62,350 |