NIFTY BANK 43,000 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹5,483.7 and a low of ₹1,403.9. Final close ₹5,371.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹3,883.35 | ₹3,883.35 | ₹3,883.35 | ₹3,883.35 | 26 | 4,175 |
| 1 Sept 2022 | ₹3,360 | ₹3,700 | ₹3,360 | ₹3,500 | 826 | 4,850 |
| 2 Sept 2022 | ₹3,500 | ₹3,500 | ₹3,363 | ₹3,363 | 101 | 4,825 |
| 5 Sept 2022 | ₹3,259.45 | ₹3,259.45 | ₹3,032.65 | ₹3,100.05 | 926 | 5,400 |
| 6 Sept 2022 | ₹3,100.1 | ₹3,250 | ₹2,997.7 | ₹3,080 | 627 | 5,525 |
| 7 Sept 2022 | ₹3,475 | ₹3,550 | ₹3,475 | ₹3,550 | 101 | 5,525 |
| 8 Sept 2022 | ₹3,151 | ₹3,151 | ₹2,658 | ₹2,658 | 2,901 | 7,350 |
| 9 Sept 2022 | ₹2,452.55 | ₹2,648.55 | ₹2,325 | ₹2,560 | 2,901 | 7,250 |
| 12 Sept 2022 | ₹2,558.85 | ₹2,558.85 | ₹2,300.55 | ₹2,381.1 | 1,876 | 7,575 |
| 13 Sept 2022 | ₹2,243 | ₹2,243 | ₹2,095 | ₹2,124.25 | 3,726 | 7,475 |
| 14 Sept 2022 | ₹2,212.2 | ₹2,415.7 | ₹1,517.45 | ₹1,743.65 | 35,101 | 14,650 |
| 15 Sept 2022 | ₹1,513.4 | ₹1,945.75 | ₹1,403.9 | ₹1,824.65 | 5,80,201 | 4,32,900 |
| 16 Sept 2022 | ₹2,019.8 | ₹2,463.15 | ₹1,870.25 | ₹2,181.15 | 2,15,076 | 5,88,575 |
| 19 Sept 2022 | ₹2,382.4 | ₹2,413.1 | ₹1,846.75 | ₹2,040 | 65,227 | 6,15,425 |
| 20 Sept 2022 | ₹1,708.15 | ₹1,725.15 | ₹1,414.9 | ₹1,609 | 86,653 | 6,15,350 |
| 21 Sept 2022 | ₹1,577.45 | ₹2,070 | ₹1,561.25 | ₹1,800 | 35,026 | 6,14,875 |
| 22 Sept 2022 | ₹1,811.45 | ₹2,587.3 | ₹1,811.45 | ₹2,281.05 | 60,701 | 5,98,075 |
| 23 Sept 2022 | ₹2,488.95 | ₹3,506.15 | ₹2,458.1 | ₹3,375.5 | 68,276 | 5,54,400 |
| 26 Sept 2022 | ₹3,811.95 | ₹4,435.55 | ₹3,713.25 | ₹4,279.1 | 27,927 | 5,41,600 |
| 27 Sept 2022 | ₹4,192.75 | ₹4,680 | ₹3,940 | ₹4,420.95 | 56,227 | 5,04,475 |
| 28 Sept 2022 | ₹4,970.8 | ₹5,317.7 | ₹4,621.85 | ₹5,317.7 | 2,16,802 | 3,02,550 |
| 29 Sept 2022 | ₹4,847.6 | ₹5,483.7 | ₹4,730 | ₹5,371.25 | 3,20,701 | 86,825 |