NIFTY BANK 39,500 PE traded across 22 sessions from 6 Sept 2022 to 6 Oct 2022, with a life-high of ₹2,107.15 and a low of ₹46.8. Final close ₹215.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Sept 2022 | ₹660.2 | ₹820.2 | ₹660.2 | ₹796.65 | 776 | 175 |
| 7 Sept 2022 | ₹917.6 | ₹942.7 | ₹795.9 | ₹795.9 | 401 | 150 |
| 8 Sept 2022 | ₹709.1 | ₹709.1 | ₹553.4 | ₹553.4 | 701 | 500 |
| 9 Sept 2022 | ₹450 | ₹512.8 | ₹400.15 | ₹449.05 | 751 | 575 |
| 12 Sept 2022 | ₹444.85 | ₹444.85 | ₹441.5 | ₹441.5 | 76 | 600 |
| 13 Sept 2022 | ₹350 | ₹378.9 | ₹330 | ₹351.8 | 526 | 875 |
| 14 Sept 2022 | ₹345.75 | ₹426.85 | ₹251.85 | ₹310 | 2,976 | 1,925 |
| 15 Sept 2022 | ₹236.65 | ₹351.15 | ₹217.05 | ₹294.05 | 4,353 | 2,850 |
| 16 Sept 2022 | ₹350.05 | ₹499 | ₹314.1 | ₹400.1 | 30,552 | 10,900 |
| 19 Sept 2022 | ₹432.5 | ₹463.4 | ₹318.4 | ₹360 | 52,051 | 13,375 |
| 20 Sept 2022 | ₹255.05 | ₹277.5 | ₹196.35 | ₹219.3 | 57,651 | 21,575 |
| 21 Sept 2022 | ₹223.15 | ₹327.7 | ₹212.5 | ₹251.85 | 1,10,926 | 35,325 |
| 22 Sept 2022 | ₹251.95 | ₹392 | ₹207.95 | ₹258 | 2,03,551 | 56,025 |
| 23 Sept 2022 | ₹298.75 | ₹743.1 | ₹288.45 | ₹669.8 | 11,47,027 | 1,12,450 |
| 26 Sept 2022 | ₹867.85 | ₹1,265 | ₹791.6 | ₹1,126.9 | 3,51,927 | 78,250 |
| 27 Sept 2022 | ₹980.45 | ₹1,389.3 | ₹860.1 | ₹1,146.95 | 1,27,401 | 63,850 |
| 28 Sept 2022 | ₹1,506.9 | ₹1,858.95 | ₹1,249.9 | ₹1,858.95 | 88,051 | 51,525 |
| 29 Sept 2022 | ₹1,445 | ₹1,956.65 | ₹1,296.75 | ₹1,770.6 | 1,20,426 | 68,525 |
| 30 Sept 2022 | ₹1,730.15 | ₹2,107.15 | ₹841.95 | ₹911.45 | 5,74,402 | 94,050 |
| 3 Oct 2022 | ₹1,124.4 | ₹1,548.9 | ₹955.55 | ₹1,517.95 | 4,10,627 | 89,950 |
| 4 Oct 2022 | ₹938.55 | ₹938.55 | ₹446 | ₹456 | 73,55,726 | 2,50,800 |
| 6 Oct 2022 | ₹305.2 | ₹412.15 | ₹46.8 | ₹215 | 23,00,47,627 | 7,42,250 |