NIFTY BANK 42,500 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹4,967.1 and a low of ₹1,052.25. Final close ₹4,858.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹3,490.55 | ₹3,490.55 | ₹2,722.6 | ₹2,811.35 | 2,302 | 2,250 |
| 1 Sept 2022 | ₹3,161.95 | ₹3,322.8 | ₹3,161.95 | ₹3,171.15 | 1,951 | 3,400 |
| 2 Sept 2022 | ₹3,138.3 | ₹3,190.65 | ₹2,688.65 | ₹3,013.15 | 4,276 | 6,250 |
| 5 Sept 2022 | ₹2,719.1 | ₹2,752 | ₹2,474.65 | ₹2,585.75 | 1,953 | 6,975 |
| 6 Sept 2022 | ₹2,500 | ₹2,720.95 | ₹2,454.75 | ₹2,720.95 | 1,602 | 7,125 |
| 7 Sept 2022 | ₹3,100 | ₹3,156.8 | ₹2,845.8 | ₹2,927.8 | 876 | 7,150 |
| 8 Sept 2022 | ₹2,595.6 | ₹2,595.6 | ₹2,205.55 | ₹2,205.55 | 9,777 | 8,775 |
| 9 Sept 2022 | ₹2,000.05 | ₹2,209.45 | ₹1,868.8 | ₹2,103.8 | 15,202 | 9,425 |
| 12 Sept 2022 | ₹2,016.6 | ₹2,100 | ₹1,855.6 | ₹1,935.35 | 7,851 | 12,050 |
| 13 Sept 2022 | ₹1,764.05 | ₹1,823.15 | ₹1,651.05 | ₹1,688.35 | 16,751 | 22,975 |
| 14 Sept 2022 | ₹1,970.7 | ₹1,984.6 | ₹1,163.15 | ₹1,356.95 | 71,351 | 38,550 |
| 15 Sept 2022 | ₹1,195.05 | ₹1,544.5 | ₹1,052.25 | ₹1,451.25 | 1,55,526 | 54,900 |
| 16 Sept 2022 | ₹1,607.75 | ₹2,041.4 | ₹1,478.4 | ₹1,779.15 | 49,252 | 63,750 |
| 19 Sept 2022 | ₹1,931.95 | ₹1,936.5 | ₹1,440.85 | ₹1,615 | 31,801 | 69,200 |
| 20 Sept 2022 | ₹1,307.7 | ₹1,321.75 | ₹1,055.1 | ₹1,223.95 | 59,252 | 76,500 |
| 21 Sept 2022 | ₹1,227.95 | ₹1,663.5 | ₹1,158.2 | ₹1,400.1 | 63,378 | 68,050 |
| 22 Sept 2022 | ₹1,550.05 | ₹2,096.55 | ₹1,401.1 | ₹1,806 | 53,527 | 68,475 |
| 23 Sept 2022 | ₹1,993 | ₹3,000.05 | ₹1,970.7 | ₹2,899.4 | 1,43,277 | 1,31,975 |
| 26 Sept 2022 | ₹3,312.3 | ₹3,918 | ₹3,203.95 | ₹3,802.3 | 29,576 | 1,46,325 |
| 27 Sept 2022 | ₹3,660 | ₹4,159.1 | ₹3,435.3 | ₹3,930 | 15,101 | 1,46,100 |
| 28 Sept 2022 | ₹4,461.95 | ₹4,819.25 | ₹4,166 | ₹4,819.25 | 7,302 | 1,43,700 |
| 29 Sept 2022 | ₹4,303.45 | ₹4,967.1 | ₹4,303.45 | ₹4,858.25 | 1,51,477 | 52,575 |