NIFTY BANK 40,400 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹2,875.05 and a low of ₹210.6. Final close ₹2,767.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹1,709.4 | ₹1,709.4 | ₹1,157.05 | ₹1,157.05 | 326 | 1,100 |
| 1 Sept 2022 | ₹1,262.1 | ₹1,537.15 | ₹1,262.1 | ₹1,358.15 | 326 | 1,250 |
| 2 Sept 2022 | ₹1,250.05 | ₹1,449.95 | ₹1,193.05 | ₹1,300 | 9,177 | 5,500 |
| 5 Sept 2022 | ₹1,160 | ₹1,163.9 | ₹1,009.45 | ₹1,048.35 | 4,601 | 6,175 |
| 6 Sept 2022 | ₹937.4 | ₹1,170.1 | ₹909.9 | ₹1,140.4 | 11,702 | 7,550 |
| 7 Sept 2022 | ₹1,238.2 | ₹1,304.75 | ₹1,167.75 | ₹1,247.35 | 1,426 | 7,675 |
| 8 Sept 2022 | ₹1,016.8 | ₹1,066.1 | ₹773 | ₹773 | 18,251 | 12,075 |
| 9 Sept 2022 | ₹684.55 | ₹763.9 | ₹578.55 | ₹700 | 1,76,577 | 35,025 |
| 12 Sept 2022 | ₹607.6 | ₹709.85 | ₹560 | ₹608 | 81,901 | 40,275 |
| 13 Sept 2022 | ₹575 | ₹575 | ₹458.4 | ₹477 | 40,376 | 38,825 |
| 14 Sept 2022 | ₹888 | ₹888 | ₹301 | ₹361.95 | 1,21,677 | 37,125 |
| 15 Sept 2022 | ₹291.35 | ₹477.4 | ₹252.75 | ₹366.7 | 47,452 | 33,375 |
| 16 Sept 2022 | ₹435.2 | ₹679 | ₹408.35 | ₹535 | 1,31,502 | 42,775 |
| 19 Sept 2022 | ₹563.95 | ₹619.85 | ₹382.35 | ₹440.2 | 1,33,751 | 42,475 |
| 20 Sept 2022 | ₹317.95 | ₹325.95 | ₹210.6 | ₹252.3 | 1,93,627 | 51,275 |
| 21 Sept 2022 | ₹285.45 | ₹426.05 | ₹227.3 | ₹306.15 | 2,24,526 | 66,850 |
| 22 Sept 2022 | ₹335.55 | ₹552.55 | ₹253.95 | ₹359.8 | 28,75,403 | 2,08,575 |
| 23 Sept 2022 | ₹411.15 | ₹1,108.1 | ₹407.5 | ₹978.75 | 69,76,378 | 1,15,025 |
| 26 Sept 2022 | ₹1,350 | ₹1,891.55 | ₹1,218.8 | ₹1,720 | 1,01,476 | 78,650 |
| 27 Sept 2022 | ₹1,586.8 | ₹2,129 | ₹1,376.75 | ₹1,841.3 | 31,852 | 64,300 |
| 28 Sept 2022 | ₹2,300 | ₹2,705.2 | ₹2,043.45 | ₹2,705.2 | 14,476 | 55,400 |
| 29 Sept 2022 | ₹2,200 | ₹2,875.05 | ₹2,138 | ₹2,767.85 | 14,651 | 48,450 |