NIFTY BANK 45,000 PE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹7,500 and a low of ₹3,185. Final close ₹7,373.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹6,200 | ₹6,200 | ₹5,250 | ₹5,250 | 2,401 | 19,250 |
| 1 Sept 2022 | ₹5,700.05 | ₹5,700.05 | ₹5,077.85 | ₹5,400 | 2,627 | 19,200 |
| 2 Sept 2022 | ₹5,585.15 | ₹5,603.5 | ₹5,260 | ₹5,329.75 | 751 | 20,300 |
| 5 Sept 2022 | ₹5,150 | ₹5,200 | ₹4,956.75 | ₹5,028 | 3,026 | 20,200 |
| 6 Sept 2022 | ₹4,920 | ₹5,230 | ₹4,890 | ₹5,140 | 2,126 | 21,775 |
| 7 Sept 2022 | ₹5,550 | ₹5,550 | ₹5,300 | ₹5,320 | 426 | 21,650 |
| 8 Sept 2022 | ₹5,100 | ₹5,130 | ₹4,600 | ₹4,600 | 2,201 | 21,150 |
| 9 Sept 2022 | ₹4,403.1 | ₹4,570 | ₹4,200 | ₹4,441.9 | 1,676 | 22,350 |
| 12 Sept 2022 | ₹4,438.45 | ₹4,438.45 | ₹4,200 | ₹4,300 | 651 | 22,600 |
| 13 Sept 2022 | ₹4,174.4 | ₹4,180 | ₹3,900.25 | ₹4,041.5 | 3,001 | 24,325 |
| 14 Sept 2022 | ₹4,232.9 | ₹4,232.9 | ₹3,314.6 | ₹3,584.75 | 8,976 | 27,600 |
| 15 Sept 2022 | ₹3,349.3 | ₹3,765 | ₹3,185 | ₹3,692.1 | 7,626 | 27,375 |
| 16 Sept 2022 | ₹3,935.15 | ₹4,354.5 | ₹3,831.85 | ₹4,100.85 | 2,351 | 26,000 |
| 19 Sept 2022 | ₹4,201.95 | ₹4,263.85 | ₹3,740 | ₹4,005.6 | 5,177 | 23,850 |
| 20 Sept 2022 | ₹3,602.15 | ₹3,602.15 | ₹3,328.65 | ₹3,500 | 6,251 | 23,375 |
| 21 Sept 2022 | ₹3,578.4 | ₹3,947.4 | ₹3,516.55 | ₹3,737 | 9,276 | 21,525 |
| 22 Sept 2022 | ₹4,154.7 | ₹4,435.85 | ₹4,154.7 | ₹4,259.7 | 1,226 | 20,800 |
| 23 Sept 2022 | ₹4,466.3 | ₹5,447.5 | ₹4,466.3 | ₹5,394.3 | 5,952 | 19,825 |
| 26 Sept 2022 | ₹6,050 | ₹6,450 | ₹5,800 | ₹6,304.35 | 6,026 | 17,125 |
| 27 Sept 2022 | ₹6,100 | ₹6,653.4 | ₹6,000 | ₹6,420 | 2,976 | 15,275 |
| 28 Sept 2022 | ₹7,050 | ₹7,299.4 | ₹6,652.5 | ₹7,299.4 | 5,877 | 11,800 |
| 29 Sept 2022 | ₹6,812.65 | ₹7,500 | ₹6,730 | ₹7,373.95 | 10,752 | 9,775 |