NIFTY BANK 40,000 PE traded across 20 sessions from 8 Sept 2022 to 6 Oct 2022, with a life-high of ₹2,585 and a low of ₹276.85. Final close ₹715.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Sept 2022 | ₹842.95 | ₹842.95 | ₹715 | ₹715 | 1,551 | 800 |
| 9 Sept 2022 | ₹588 | ₹667.35 | ₹538 | ₹667.35 | 3,476 | 1,200 |
| 12 Sept 2022 | ₹596.2 | ₹614 | ₹546.75 | ₹550.2 | 1,778 | 1,325 |
| 13 Sept 2022 | ₹550 | ₹550 | ₹446.2 | ₹470 | 1,876 | 1,675 |
| 14 Sept 2022 | ₹569.7 | ₹581.75 | ₹334.45 | ₹380 | 5,776 | 3,550 |
| 15 Sept 2022 | ₹312.05 | ₹470.35 | ₹286.4 | ₹412 | 12,551 | 5,200 |
| 16 Sept 2022 | ₹485 | ₹650.05 | ₹428 | ₹549.65 | 27,901 | 9,550 |
| 19 Sept 2022 | ₹580 | ₹627.85 | ₹432.95 | ₹485 | 34,127 | 15,325 |
| 20 Sept 2022 | ₹380.05 | ₹380.05 | ₹276.85 | ₹310 | 97,277 | 44,875 |
| 21 Sept 2022 | ₹307.8 | ₹452.75 | ₹297.4 | ₹353.2 | 1,51,777 | 62,100 |
| 22 Sept 2022 | ₹395.05 | ₹560 | ₹316.8 | ₹391.85 | 2,05,326 | 85,125 |
| 23 Sept 2022 | ₹454.3 | ₹1,006.5 | ₹453.75 | ₹910 | 11,06,753 | 1,48,200 |
| 26 Sept 2022 | ₹1,151 | ₹1,630.2 | ₹1,113.65 | ₹1,489.25 | 2,24,177 | 1,24,400 |
| 27 Sept 2022 | ₹1,296.45 | ₹1,786.55 | ₹1,183.35 | ₹1,514 | 97,002 | 98,000 |
| 28 Sept 2022 | ₹1,800 | ₹2,302 | ₹1,678 | ₹2,302 | 47,526 | 85,125 |
| 29 Sept 2022 | ₹2,000 | ₹2,425 | ₹1,727.2 | ₹2,237 | 69,651 | 99,775 |
| 30 Sept 2022 | ₹2,268 | ₹2,585 | ₹1,236.3 | ₹1,334.9 | 2,77,226 | 1,23,650 |
| 3 Oct 2022 | ₹1,557.2 | ₹2,030.75 | ₹1,380 | ₹2,005.35 | 1,34,326 | 1,12,075 |
| 4 Oct 2022 | ₹1,324.25 | ₹1,333.5 | ₹844.2 | ₹888.65 | 9,01,626 | 64,125 |
| 6 Oct 2022 | ₹801 | ₹801 | ₹389.5 | ₹715 | 70,49,801 | 75,500 |