NIFTY BANK 40,300 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹2,772.4 and a low of ₹191.25. Final close ₹2,650.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹1,661.8 | ₹1,661.8 | ₹1,078 | ₹1,130.05 | 327 | 1,750 |
| 1 Sept 2022 | ₹1,125 | ₹1,499.65 | ₹1,125 | ₹1,250.45 | 126 | 1,800 |
| 2 Sept 2022 | ₹1,140.95 | ₹1,391.3 | ₹1,132 | ₹1,223.8 | 8,952 | 4,100 |
| 5 Sept 2022 | ₹1,015 | ₹1,070 | ₹963 | ₹990.45 | 5,077 | 5,250 |
| 6 Sept 2022 | ₹888.7 | ₹1,148.55 | ₹874.75 | ₹1,080.2 | 12,352 | 5,950 |
| 7 Sept 2022 | ₹1,240 | ₹1,274 | ₹1,036.55 | ₹1,178.4 | 6,401 | 6,775 |
| 8 Sept 2022 | ₹955.05 | ₹1,011.05 | ₹724.7 | ₹724.7 | 54,476 | 24,750 |
| 9 Sept 2022 | ₹634.65 | ₹720 | ₹540.55 | ₹660.25 | 1,07,103 | 27,875 |
| 12 Sept 2022 | ₹584.25 | ₹665.45 | ₹522.3 | ₹572.4 | 40,352 | 28,100 |
| 13 Sept 2022 | ₹565.95 | ₹565.95 | ₹427.55 | ₹441.55 | 46,726 | 32,350 |
| 14 Sept 2022 | ₹628.5 | ₹628.5 | ₹281.55 | ₹340.05 | 1,25,752 | 32,950 |
| 15 Sept 2022 | ₹269.55 | ₹450.95 | ₹238 | ₹361.45 | 78,226 | 35,550 |
| 16 Sept 2022 | ₹397.55 | ₹637.15 | ₹377.8 | ₹501.1 | 1,32,527 | 33,300 |
| 19 Sept 2022 | ₹523.75 | ₹574 | ₹353.25 | ₹412.1 | 96,902 | 33,275 |
| 20 Sept 2022 | ₹313.65 | ₹315.6 | ₹194.2 | ₹236.05 | 1,48,877 | 43,925 |
| 21 Sept 2022 | ₹225 | ₹393 | ₹191.25 | ₹278.6 | 3,79,027 | 63,300 |
| 22 Sept 2022 | ₹274.9 | ₹505.1 | ₹224.15 | ₹306.95 | 26,40,453 | 2,24,200 |
| 23 Sept 2022 | ₹364.8 | ₹1,034 | ₹360.35 | ₹903.15 | 1,13,94,077 | 2,10,575 |
| 26 Sept 2022 | ₹1,196.85 | ₹1,787.8 | ₹974.1 | ₹1,632.05 | 1,61,251 | 77,850 |
| 27 Sept 2022 | ₹1,430.65 | ₹2,026.45 | ₹1,273.05 | ₹1,726.95 | 27,826 | 70,025 |
| 28 Sept 2022 | ₹2,249.95 | ₹2,620.8 | ₹1,950 | ₹2,620.8 | 22,677 | 57,250 |
| 29 Sept 2022 | ₹2,150.6 | ₹2,772.4 | ₹2,000 | ₹2,650.25 | 43,527 | 31,725 |