NIFTY BANK 40,000 PE traded across 21 sessions from 20 Sept 2022 to 20 Oct 2022, with a life-high of ₹2,501.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Sept 2022 | ₹890.4 | ₹890.4 | ₹890.4 | ₹890.4 | 26 | 0 |
| 21 Sept 2022 | ₹581.05 | ₹631 | ₹581.05 | ₹631 | 176 | 150 |
| 22 Sept 2022 | ₹600 | ₹800 | ₹600 | ₹600 | 151 | 175 |
| 23 Sept 2022 | ₹890.55 | ₹1,160.55 | ₹890.55 | ₹1,160.55 | 551 | 350 |
| 26 Sept 2022 | ₹1,450.4 | ₹1,632.7 | ₹1,423.4 | ₹1,632.7 | 551 | 275 |
| 27 Sept 2022 | ₹1,742.4 | ₹1,742.4 | ₹1,598 | ₹1,598 | 176 | 500 |
| 28 Sept 2022 | ₹2,150 | ₹2,150 | ₹2,150 | ₹2,150 | 51 | 475 |
| 30 Sept 2022 | ₹2,501.1 | ₹2,501.1 | ₹2,000 | ₹2,000 | 51 | 425 |
| 3 Oct 2022 | ₹1,910 | ₹1,910 | ₹1,910 | ₹1,910 | 26 | 450 |
| 4 Oct 2022 | ₹1,295.35 | ₹1,307.6 | ₹1,141 | ₹1,165 | 5,951 | 4,350 |
| 6 Oct 2022 | ₹953.9 | ₹1,070 | ₹843.5 | ₹1,070 | 12,876 | 8,850 |
| 7 Oct 2022 | ₹1,210.8 | ₹1,352.25 | ₹1,020 | ₹1,076.95 | 25,802 | 13,050 |
| 10 Oct 2022 | ₹1,410.65 | ₹1,555.5 | ₹960 | ₹1,057.2 | 50,677 | 15,400 |
| 11 Oct 2022 | ₹1,193.05 | ₹1,446.25 | ₹1,052.55 | ₹1,440 | 38,402 | 20,900 |
| 12 Oct 2022 | ₹1,357 | ₹1,446.25 | ₹1,017 | ₹1,017 | 50,051 | 26,525 |
| 13 Oct 2022 | ₹1,155 | ₹1,590.25 | ₹1,082.45 | ₹1,385.45 | 1,34,326 | 49,300 |
| 14 Oct 2022 | ₹809.15 | ₹907.2 | ₹650.05 | ₹761 | 34,04,277 | 1,69,950 |
| 17 Oct 2022 | ₹841.35 | ₹918.7 | ₹352 | ₹352 | 1,58,83,377 | 10,21,900 |
| 18 Oct 2022 | ₹269.2 | ₹269.2 | ₹123.85 | ₹161 | 5,95,29,602 | 19,82,700 |
| 19 Oct 2022 | ₹119 | ₹146 | ₹45 | ₹70.3 | 9,72,95,377 | 23,73,650 |
| 20 Oct 2022 | ₹105 | ₹250 | ₹0.05 | ₹0.05 | 47,83,66,252 | 39,95,125 |