NIFTY BANK 41,500 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹3,956.2 and a low of ₹487.7. Final close ₹3,865.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹2,548 | ₹2,548 | ₹1,924.15 | ₹1,991.6 | 4,577 | 5,000 |
| 1 Sept 2022 | ₹2,270 | ₹2,525.1 | ₹1,940 | ₹2,150 | 6,276 | 6,250 |
| 2 Sept 2022 | ₹2,158.2 | ₹2,387.15 | ₹1,993.35 | ₹2,094 | 1,676 | 6,725 |
| 5 Sept 2022 | ₹1,998.05 | ₹1,998.05 | ₹1,732.5 | ₹1,784.05 | 34,826 | 33,625 |
| 6 Sept 2022 | ₹1,632.95 | ₹1,985 | ₹1,587 | ₹1,902.9 | 34,702 | 48,150 |
| 7 Sept 2022 | ₹2,120.15 | ₹2,220 | ₹1,948.7 | ₹2,022.65 | 61,151 | 40,675 |
| 8 Sept 2022 | ₹1,756.4 | ₹1,825 | ₹1,414.45 | ₹1,414.45 | 34,051 | 52,700 |
| 9 Sept 2022 | ₹1,251.95 | ₹1,400 | ₹1,123 | ₹1,349.8 | 40,526 | 60,700 |
| 12 Sept 2022 | ₹1,198.05 | ₹1,322 | ₹1,100 | ₹1,181.35 | 35,301 | 62,325 |
| 13 Sept 2022 | ₹1,039 | ₹1,088.05 | ₹950 | ₹985.65 | 1,03,752 | 72,050 |
| 14 Sept 2022 | ₹1,300 | ₹1,300 | ₹625 | ₹755 | 8,69,701 | 1,94,650 |
| 15 Sept 2022 | ₹698.05 | ₹930 | ₹550 | ₹814 | 14,95,202 | 2,25,300 |
| 16 Sept 2022 | ₹900 | ₹1,273.75 | ₹847.85 | ₹1,071.75 | 4,22,351 | 2,00,550 |
| 19 Sept 2022 | ₹1,071 | ₹1,221.5 | ₹806.5 | ₹932.35 | 3,74,601 | 1,98,500 |
| 20 Sept 2022 | ₹700.65 | ₹721.2 | ₹519.15 | ₹616 | 23,23,577 | 4,48,650 |
| 21 Sept 2022 | ₹655.95 | ₹945 | ₹487.7 | ₹734.25 | 19,02,426 | 4,00,600 |
| 22 Sept 2022 | ₹832.25 | ₹1,246 | ₹706.8 | ₹946.65 | 12,01,102 | 3,04,250 |
| 23 Sept 2022 | ₹1,112.6 | ₹2,057.35 | ₹1,083.35 | ₹1,929 | 4,23,026 | 2,18,125 |
| 26 Sept 2022 | ₹2,284.85 | ₹2,967.25 | ₹2,214.2 | ₹2,818.55 | 70,752 | 1,79,325 |
| 27 Sept 2022 | ₹2,700 | ₹3,202.95 | ₹2,432.4 | ₹2,926.25 | 27,776 | 1,69,475 |
| 28 Sept 2022 | ₹3,396.1 | ₹3,831.75 | ₹3,128.2 | ₹3,820.3 | 35,502 | 1,42,900 |
| 29 Sept 2022 | ₹3,301 | ₹3,956.2 | ₹3,220 | ₹3,865 | 66,051 | 1,04,850 |