NIFTY BANK 40,900 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹3,350 and a low of ₹321.9. Final close ₹3,270.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹2,135.15 | ₹2,135.15 | ₹1,520 | ₹1,520 | 176 | 1,475 |
| 1 Sept 2022 | ₹1,827.4 | ₹1,827.4 | ₹1,490.35 | ₹1,696.6 | 176 | 1,575 |
| 2 Sept 2022 | ₹1,593.55 | ₹1,830.05 | ₹1,524.45 | ₹1,612.4 | 6,776 | 6,225 |
| 5 Sept 2022 | ₹1,411.05 | ₹1,411.05 | ₹1,411.05 | ₹1,411.05 | 26 | 6,300 |
| 6 Sept 2022 | ₹1,324.6 | ₹1,485.95 | ₹1,276.7 | ₹1,461.45 | 326 | 6,325 |
| 7 Sept 2022 | ₹1,610.15 | ₹1,715.5 | ₹1,496.55 | ₹1,496.55 | 176 | 6,300 |
| 8 Sept 2022 | ₹1,228 | ₹1,228 | ₹1,078.05 | ₹1,078.05 | 526 | 6,375 |
| 9 Sept 2022 | ₹878.7 | ₹1,019.45 | ₹799.2 | ₹937.35 | 14,727 | 7,150 |
| 12 Sept 2022 | ₹839.95 | ₹951.8 | ₹776.35 | ₹833.95 | 10,976 | 8,825 |
| 13 Sept 2022 | ₹738.95 | ₹764.9 | ₹635 | ₹675 | 1,07,676 | 28,625 |
| 14 Sept 2022 | ₹995 | ₹995 | ₹421.9 | ₹504.85 | 2,21,228 | 27,550 |
| 15 Sept 2022 | ₹428.95 | ₹652.15 | ₹362.85 | ₹548.75 | 85,226 | 28,700 |
| 16 Sept 2022 | ₹602.5 | ₹919 | ₹575 | ₹761.25 | 3,79,628 | 34,000 |
| 19 Sept 2022 | ₹745 | ₹863.6 | ₹544 | ₹630 | 5,22,576 | 55,425 |
| 20 Sept 2022 | ₹600 | ₹600 | ₹321.9 | ₹380 | 1,83,151 | 60,900 |
| 21 Sept 2022 | ₹394.4 | ₹627.6 | ₹360 | ₹471 | 4,28,127 | 74,425 |
| 22 Sept 2022 | ₹561 | ₹828.75 | ₹433.8 | ₹550.65 | 27,21,452 | 1,02,450 |
| 23 Sept 2022 | ₹689.95 | ₹1,515.25 | ₹666.25 | ₹1,392.95 | 5,04,778 | 41,550 |
| 26 Sept 2022 | ₹1,710.15 | ₹2,353.5 | ₹1,651.25 | ₹2,201.75 | 34,627 | 31,200 |
| 27 Sept 2022 | ₹1,976.25 | ₹2,614.2 | ₹1,887.45 | ₹2,320 | 5,751 | 28,350 |
| 28 Sept 2022 | ₹2,892.1 | ₹3,188.55 | ₹2,544.45 | ₹3,188.55 | 5,151 | 25,050 |
| 29 Sept 2022 | ₹2,711.05 | ₹3,350 | ₹2,630 | ₹3,270.35 | 13,702 | 16,450 |