NIFTY BANK 41,000 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹3,499.6 and a low of ₹348. Final close ₹3,360.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹2,300.05 | ₹2,300.05 | ₹1,543 | ₹1,590 | 38,227 | 42,450 |
| 1 Sept 2022 | ₹2,025.25 | ₹2,096.85 | ₹1,537.05 | ₹1,722.7 | 71,551 | 38,050 |
| 2 Sept 2022 | ₹1,683.05 | ₹1,900 | ₹1,585.55 | ₹1,725.15 | 58,451 | 37,325 |
| 5 Sept 2022 | ₹1,640 | ₹1,644 | ₹1,361.7 | ₹1,410.3 | 3,53,476 | 2,66,775 |
| 6 Sept 2022 | ₹1,309 | ₹1,596.25 | ₹1,231.05 | ₹1,510 | 4,78,026 | 5,99,075 |
| 7 Sept 2022 | ₹1,716.9 | ₹1,838.05 | ₹1,553.05 | ₹1,631.6 | 4,51,176 | 2,89,200 |
| 8 Sept 2022 | ₹1,381.05 | ₹1,455.25 | ₹1,086.05 | ₹1,093 | 5,25,101 | 2,03,050 |
| 9 Sept 2022 | ₹1,072.15 | ₹1,078 | ₹840.35 | ₹1,005 | 3,19,002 | 1,95,375 |
| 12 Sept 2022 | ₹900 | ₹1,010.65 | ₹818.95 | ₹880.55 | 2,11,201 | 2,02,825 |
| 13 Sept 2022 | ₹767 | ₹809.55 | ₹692 | ₹714 | 4,37,527 | 2,47,925 |
| 14 Sept 2022 | ₹1,011 | ₹1,011 | ₹449.75 | ₹540 | 16,63,802 | 3,93,900 |
| 15 Sept 2022 | ₹486.2 | ₹694.95 | ₹386.65 | ₹589.45 | 16,35,227 | 3,76,975 |
| 16 Sept 2022 | ₹654.85 | ₹973.75 | ₹612.15 | ₹797.5 | 21,93,302 | 3,38,950 |
| 19 Sept 2022 | ₹987.45 | ₹987.45 | ₹581.1 | ₹665 | 19,79,676 | 3,80,775 |
| 20 Sept 2022 | ₹512.1 | ₹542.3 | ₹348 | ₹412 | 18,25,753 | 4,64,500 |
| 21 Sept 2022 | ₹435 | ₹672.45 | ₹390.05 | ₹506 | 33,22,303 | 5,81,500 |
| 22 Sept 2022 | ₹566.6 | ₹892.1 | ₹471.05 | ₹639.65 | 87,04,652 | 10,03,850 |
| 23 Sept 2022 | ₹785.55 | ₹1,608.65 | ₹730 | ₹1,480 | 22,36,152 | 7,08,625 |
| 26 Sept 2022 | ₹1,910 | ₹2,472.1 | ₹1,755.85 | ₹2,307.85 | 3,34,451 | 5,90,500 |
| 27 Sept 2022 | ₹2,100.95 | ₹2,735.3 | ₹1,950 | ₹2,419.2 | 1,69,401 | 5,71,950 |
| 28 Sept 2022 | ₹2,800 | ₹3,499.6 | ₹2,620 | ₹3,324.55 | 1,20,601 | 5,52,250 |
| 29 Sept 2022 | ₹3,000 | ₹3,480.5 | ₹2,000 | ₹3,360.7 | 1,64,677 | 5,22,350 |