NIFTY BANK 40,600 PE traded across 21 sessions from 1 Sept 2022 to 29 Sept 2022, with a life-high of ₹3,071.45 and a low of ₹250.05. Final close ₹2,970.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2022 | ₹1,554.65 | ₹1,554.65 | ₹1,450 | ₹1,450 | 101 | 675 |
| 2 Sept 2022 | ₹1,325.1 | ₹1,517.85 | ₹1,315.2 | ₹1,432.5 | 2,152 | 1,925 |
| 5 Sept 2022 | ₹1,283.9 | ₹1,283.9 | ₹1,113.65 | ₹1,162.3 | 4,026 | 3,800 |
| 6 Sept 2022 | ₹1,050.95 | ₹1,320.8 | ₹1,005.1 | ₹1,247.1 | 18,276 | 11,675 |
| 7 Sept 2022 | ₹1,375 | ₹1,483.75 | ₹1,322.25 | ₹1,377.85 | 6,926 | 9,425 |
| 8 Sept 2022 | ₹1,149.65 | ₹1,184.6 | ₹870 | ₹870 | 14,101 | 11,975 |
| 9 Sept 2022 | ₹743.25 | ₹860 | ₹656.1 | ₹793.85 | 2,01,952 | 33,700 |
| 12 Sept 2022 | ₹718.95 | ₹801.5 | ₹640 | ₹692 | 1,88,926 | 50,650 |
| 13 Sept 2022 | ₹615 | ₹628.55 | ₹528.75 | ₹544.85 | 96,227 | 62,100 |
| 14 Sept 2022 | ₹644 | ₹805.5 | ₹344.25 | ₹415.3 | 2,60,903 | 51,125 |
| 15 Sept 2022 | ₹335.55 | ₹541.35 | ₹293.75 | ₹445 | 98,253 | 38,325 |
| 16 Sept 2022 | ₹495.95 | ₹768 | ₹466.45 | ₹603.95 | 2,29,327 | 45,600 |
| 19 Sept 2022 | ₹580.6 | ₹715.8 | ₹443.5 | ₹515.65 | 2,15,051 | 45,525 |
| 20 Sept 2022 | ₹393.4 | ₹393.4 | ₹250.05 | ₹295.25 | 1,41,302 | 56,850 |
| 21 Sept 2022 | ₹306.05 | ₹499 | ₹279 | ₹367.95 | 2,65,878 | 55,300 |
| 22 Sept 2022 | ₹341.25 | ₹653.8 | ₹320.6 | ₹429.55 | 35,34,976 | 2,34,375 |
| 23 Sept 2022 | ₹505.4 | ₹1,265.55 | ₹504.2 | ₹1,134.45 | 26,74,601 | 84,625 |
| 26 Sept 2022 | ₹1,444.1 | ₹2,077.9 | ₹1,380.2 | ₹1,911.15 | 1,06,602 | 70,675 |
| 27 Sept 2022 | ₹1,680.5 | ₹2,337.05 | ₹1,557.05 | ₹2,038.65 | 25,726 | 51,750 |
| 28 Sept 2022 | ₹2,572.35 | ₹2,896.5 | ₹2,200 | ₹2,896.5 | 22,551 | 39,650 |
| 29 Sept 2022 | ₹2,426.05 | ₹3,071.45 | ₹2,323.45 | ₹2,970 | 25,077 | 24,925 |