NIFTY BANK 40,400 PE traded across 19 sessions from 9 Sept 2022 to 6 Oct 2022, with a life-high of ₹2,906.8 and a low of ₹369.8. Final close ₹1,112.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 Sept 2022 | ₹830 | ₹830 | ₹830 | ₹830 | 26 | 0 |
| 12 Sept 2022 | ₹804.3 | ₹804.3 | ₹723 | ₹723 | 176 | 175 |
| 13 Sept 2022 | ₹608.6 | ₹608.6 | ₹608.6 | ₹608.6 | 26 | 150 |
| 14 Sept 2022 | ₹729.3 | ₹729.3 | ₹482.5 | ₹519.35 | 276 | 225 |
| 15 Sept 2022 | ₹519.35 | ₹522.4 | ₹405.5 | ₹522.4 | 226 | 200 |
| 16 Sept 2022 | ₹581.3 | ₹815 | ₹549.8 | ₹677 | 1,376 | 400 |
| 19 Sept 2022 | ₹733.95 | ₹733.95 | ₹550 | ₹646.6 | 1,326 | 725 |
| 20 Sept 2022 | ₹429.45 | ₹433.55 | ₹369.8 | ₹411 | 1,476 | 950 |
| 21 Sept 2022 | ₹411 | ₹570.25 | ₹402 | ₹456.7 | 2,102 | 1,050 |
| 22 Sept 2022 | ₹460 | ₹736 | ₹449.1 | ₹506.35 | 21,001 | 5,275 |
| 23 Sept 2022 | ₹625.7 | ₹1,247.45 | ₹615.2 | ₹1,199.5 | 1,76,927 | 11,775 |
| 26 Sept 2022 | ₹1,719.8 | ₹1,952.85 | ₹1,431.25 | ₹1,792.55 | 41,851 | 4,500 |
| 27 Sept 2022 | ₹1,613.7 | ₹2,131.6 | ₹1,558.15 | ₹2,131.6 | 326 | 4,675 |
| 28 Sept 2022 | ₹2,352.6 | ₹2,493.55 | ₹2,190.35 | ₹2,190.35 | 301 | 4,575 |
| 29 Sept 2022 | ₹2,170.05 | ₹2,813.9 | ₹2,080.05 | ₹2,719.3 | 1,202 | 4,625 |
| 30 Sept 2022 | ₹2,848.6 | ₹2,906.8 | ₹1,648.05 | ₹1,837.25 | 1,376 | 4,400 |
| 3 Oct 2022 | ₹1,830 | ₹2,410 | ₹1,820.2 | ₹2,410 | 1,151 | 3,850 |
| 4 Oct 2022 | ₹1,594.4 | ₹1,621.8 | ₹1,254 | ₹1,264.95 | 1,226 | 3,875 |
| 6 Oct 2022 | ₹1,029.8 | ₹1,159.3 | ₹786.4 | ₹1,112.85 | 35,626 | 3,750 |