NIFTY BANK 40,500 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹2,987.05 and a low of ₹228.95. Final close ₹2,879.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹1,910 | ₹1,910 | ₹1,199.15 | ₹1,241.2 | 35,876 | 58,225 |
| 1 Sept 2022 | ₹1,584.05 | ₹1,703.8 | ₹1,204 | ₹1,397.3 | 96,428 | 57,050 |
| 2 Sept 2022 | ₹1,292.1 | ₹1,536.05 | ₹1,245.05 | ₹1,352.1 | 25,776 | 62,625 |
| 5 Sept 2022 | ₹1,328.95 | ₹1,331 | ₹1,056.55 | ₹1,106.45 | 1,81,627 | 68,550 |
| 6 Sept 2022 | ₹1,000 | ₹1,271.95 | ₹959 | ₹1,187.8 | 2,14,451 | 88,100 |
| 7 Sept 2022 | ₹1,391.95 | ₹1,475 | ₹1,241.95 | ₹1,319.95 | 92,426 | 62,800 |
| 8 Sept 2022 | ₹1,092.95 | ₹1,135.95 | ₹811.25 | ₹811.25 | 3,42,578 | 84,975 |
| 9 Sept 2022 | ₹699.95 | ₹814.7 | ₹616 | ₹752 | 11,20,752 | 2,16,125 |
| 12 Sept 2022 | ₹669.7 | ₹754 | ₹595.7 | ₹646.6 | 8,71,102 | 2,45,475 |
| 13 Sept 2022 | ₹620 | ₹620 | ₹491.2 | ₹507.8 | 5,83,927 | 2,30,000 |
| 14 Sept 2022 | ₹801.05 | ₹801.05 | ₹320 | ₹380.05 | 13,11,701 | 2,89,350 |
| 15 Sept 2022 | ₹327.85 | ₹510 | ₹272.1 | ₹420.9 | 10,51,852 | 2,88,975 |
| 16 Sept 2022 | ₹460.7 | ₹722.15 | ₹433.5 | ₹568.95 | 16,35,427 | 3,07,350 |
| 19 Sept 2022 | ₹609.3 | ₹666.95 | ₹406.7 | ₹470.4 | 10,95,501 | 3,46,850 |
| 20 Sept 2022 | ₹363.1 | ₹375 | ₹228.95 | ₹271 | 14,20,252 | 4,10,675 |
| 21 Sept 2022 | ₹308.2 | ₹460 | ₹251.4 | ₹337.95 | 15,68,851 | 4,62,750 |
| 22 Sept 2022 | ₹354.25 | ₹600 | ₹285 | ₹396.8 | 1,05,12,328 | 9,98,350 |
| 23 Sept 2022 | ₹469 | ₹1,186.65 | ₹453.9 | ₹1,062.85 | 1,08,34,978 | 11,05,200 |
| 26 Sept 2022 | ₹1,404.7 | ₹1,987.85 | ₹1,286.15 | ₹1,828.9 | 7,25,603 | 8,41,225 |
| 27 Sept 2022 | ₹1,626.8 | ₹2,228.3 | ₹1,461.95 | ₹1,926.55 | 1,70,601 | 8,38,350 |
| 28 Sept 2022 | ₹2,402.55 | ₹2,832.2 | ₹2,114.6 | ₹2,824.7 | 1,06,851 | 8,17,125 |
| 29 Sept 2022 | ₹2,488 | ₹2,987.05 | ₹2,215.75 | ₹2,879 | 2,04,801 | 7,96,525 |