NIFTY BANK 40,700 PE traded across 21 sessions from 1 Sept 2022 to 29 Sept 2022, with a life-high of ₹3,176.45 and a low of ₹273. Final close ₹3,060.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2022 | ₹1,424.85 | ₹1,530.9 | ₹1,424.85 | ₹1,521.15 | 401 | 175 |
| 2 Sept 2022 | ₹1,390.65 | ₹1,644.65 | ₹1,390.65 | ₹1,476.05 | 801 | 600 |
| 5 Sept 2022 | ₹1,243.1 | ₹1,268.9 | ₹1,224.6 | ₹1,224.6 | 126 | 625 |
| 6 Sept 2022 | ₹1,105 | ₹1,361.05 | ₹1,070 | ₹1,257.9 | 10,976 | 5,000 |
| 7 Sept 2022 | ₹1,474.45 | ₹1,505.15 | ₹1,401.8 | ₹1,505.15 | 151 | 5,000 |
| 8 Sept 2022 | ₹1,172.5 | ₹1,183.7 | ₹925.45 | ₹925.45 | 2,451 | 5,625 |
| 9 Sept 2022 | ₹788.95 | ₹913 | ₹700.45 | ₹856.5 | 83,077 | 12,700 |
| 12 Sept 2022 | ₹760.85 | ₹851.55 | ₹680.7 | ₹740 | 91,527 | 26,800 |
| 13 Sept 2022 | ₹600.05 | ₹673 | ₹568.25 | ₹580.55 | 1,42,752 | 46,750 |
| 14 Sept 2022 | ₹676.25 | ₹850 | ₹370.1 | ₹444 | 2,70,076 | 46,775 |
| 15 Sept 2022 | ₹372.05 | ₹577.9 | ₹315 | ₹478 | 99,202 | 34,550 |
| 16 Sept 2022 | ₹530 | ₹818.55 | ₹504 | ₹659 | 3,02,901 | 51,700 |
| 19 Sept 2022 | ₹720 | ₹762.75 | ₹472.75 | ₹542.7 | 3,84,876 | 67,800 |
| 20 Sept 2022 | ₹466 | ₹466 | ₹273 | ₹324.9 | 1,69,876 | 64,750 |
| 21 Sept 2022 | ₹333.05 | ₹539 | ₹303.9 | ₹380.5 | 3,13,702 | 81,800 |
| 22 Sept 2022 | ₹455.3 | ₹709.1 | ₹358.95 | ₹472 | 45,15,828 | 2,76,750 |
| 23 Sept 2022 | ₹536.05 | ₹1,345.65 | ₹536.05 | ₹1,215.8 | 16,67,628 | 91,050 |
| 26 Sept 2022 | ₹1,528.95 | ₹2,171 | ₹1,457.3 | ₹2,019.25 | 57,001 | 67,850 |
| 27 Sept 2022 | ₹1,910.75 | ₹2,421.65 | ₹1,665 | ₹2,135 | 14,926 | 59,150 |
| 28 Sept 2022 | ₹2,602.75 | ₹3,026.75 | ₹2,312.2 | ₹3,026.75 | 13,401 | 53,875 |
| 29 Sept 2022 | ₹2,600 | ₹3,176.45 | ₹2,420 | ₹3,060 | 25,526 | 36,775 |