NIFTY BANK 40,800 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹3,267 and a low of ₹295.95. Final close ₹3,156.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹1,418.3 | ₹1,418.3 | ₹1,414.9 | ₹1,414.9 | 51 | 75 |
| 1 Sept 2022 | ₹1,501.1 | ₹1,501.1 | ₹1,488.55 | ₹1,488.55 | 101 | 125 |
| 2 Sept 2022 | ₹1,716.85 | ₹1,716.85 | ₹1,528.2 | ₹1,528.2 | 126 | 150 |
| 5 Sept 2022 | ₹1,326.2 | ₹1,362.05 | ₹1,253.1 | ₹1,282.75 | 4,776 | 3,425 |
| 6 Sept 2022 | ₹1,201.05 | ₹1,406.1 | ₹1,166 | ₹1,370.45 | 3,326 | 4,200 |
| 7 Sept 2022 | ₹1,551.5 | ₹1,591.65 | ₹1,455.4 | ₹1,591.65 | 226 | 4,375 |
| 8 Sept 2022 | ₹1,115.95 | ₹1,161.7 | ₹975.7 | ₹975.7 | 2,127 | 4,700 |
| 9 Sept 2022 | ₹839 | ₹966.9 | ₹743.95 | ₹900.3 | 23,678 | 5,400 |
| 12 Sept 2022 | ₹800 | ₹897.1 | ₹727.65 | ₹789.35 | 28,426 | 7,950 |
| 13 Sept 2022 | ₹696.9 | ₹730.95 | ₹607.25 | ₹630 | 2,51,726 | 50,025 |
| 14 Sept 2022 | ₹879.1 | ₹891.95 | ₹394 | ₹482 | 3,51,553 | 56,075 |
| 15 Sept 2022 | ₹400 | ₹616.25 | ₹340 | ₹509.65 | 2,00,428 | 36,225 |
| 16 Sept 2022 | ₹566.55 | ₹867.2 | ₹537.55 | ₹702 | 4,34,802 | 52,725 |
| 19 Sept 2022 | ₹725 | ₹815.15 | ₹507.95 | ₹580.05 | 5,26,276 | 88,400 |
| 20 Sept 2022 | ₹479.95 | ₹479.95 | ₹295.95 | ₹353 | 2,94,801 | 65,450 |
| 21 Sept 2022 | ₹362.35 | ₹581.6 | ₹332.25 | ₹435 | 5,08,177 | 66,775 |
| 22 Sept 2022 | ₹435 | ₹766.2 | ₹397.3 | ₹510 | 48,46,327 | 3,28,000 |
| 23 Sept 2022 | ₹625 | ₹1,428.05 | ₹610.55 | ₹1,309.55 | 12,90,251 | 1,02,075 |
| 26 Sept 2022 | ₹1,622.05 | ₹2,273 | ₹1,557.2 | ₹2,119.75 | 78,951 | 69,425 |
| 27 Sept 2022 | ₹1,951.2 | ₹2,490 | ₹1,780 | ₹2,245.85 | 11,601 | 61,325 |
| 28 Sept 2022 | ₹2,808.3 | ₹3,120 | ₹2,420 | ₹3,120 | 11,252 | 54,950 |
| 29 Sept 2022 | ₹2,600 | ₹3,267 | ₹2,520.55 | ₹3,156.15 | 19,076 | 41,425 |