NIFTY BANK 41,500 PE traded across 20 sessions from 27 Sept 2022 to 27 Oct 2022, with a life-high of ₹3,895.8 and a low of ₹126.8. Final close ₹199.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | ₹2,671.55 | ₹3,162 | ₹2,589.05 | ₹2,932.4 | 12,652 | 52,850 |
| 28 Sept 2022 | ₹3,375.75 | ₹3,712.8 | ₹3,041.9 | ₹3,712.8 | 8,176 | 52,850 |
| 29 Sept 2022 | ₹3,239.65 | ₹3,800 | ₹3,135.55 | ₹3,488.05 | 17,877 | 56,925 |
| 30 Sept 2022 | ₹3,439.55 | ₹3,895.8 | ₹2,663.1 | ₹2,699.45 | 15,926 | 52,175 |
| 3 Oct 2022 | ₹2,907.85 | ₹3,422.25 | ₹2,907.85 | ₹3,400 | 2,026 | 52,225 |
| 4 Oct 2022 | ₹2,700 | ₹2,700 | ₹2,303.2 | ₹2,356.6 | 9,576 | 52,100 |
| 6 Oct 2022 | ₹2,107.35 | ₹2,272.3 | ₹1,942.7 | ₹2,268 | 13,202 | 56,350 |
| 7 Oct 2022 | ₹2,458.65 | ₹2,643.45 | ₹2,269.45 | ₹2,269.45 | 6,802 | 57,100 |
| 10 Oct 2022 | ₹2,820.35 | ₹2,915.35 | ₹2,180 | ₹2,350.15 | 2,451 | 57,400 |
| 11 Oct 2022 | ₹2,519.95 | ₹2,680.95 | ₹2,335.85 | ₹2,680.95 | 1,076 | 56,800 |
| 12 Oct 2022 | ₹2,582.05 | ₹2,750 | ₹2,350 | ₹2,350 | 576 | 56,475 |
| 13 Oct 2022 | ₹2,440 | ₹2,999.95 | ₹2,440 | ₹2,753.25 | 1,501 | 56,700 |
| 14 Oct 2022 | ₹1,987.5 | ₹2,191.15 | ₹1,920.1 | ₹2,110.15 | 13,151 | 52,775 |
| 17 Oct 2022 | ₹2,100.05 | ₹2,162.35 | ₹1,550 | ₹1,550 | 13,027 | 51,975 |
| 18 Oct 2022 | ₹1,237.35 | ₹1,380 | ₹1,135.85 | ₹1,236.45 | 73,853 | 50,475 |
| 19 Oct 2022 | ₹1,122.25 | ₹1,316.5 | ₹970 | ₹1,160 | 98,626 | 47,300 |
| 20 Oct 2022 | ₹1,322.05 | ₹1,616 | ₹1,279.65 | ₹1,317.05 | 62,226 | 43,950 |
| 21 Oct 2022 | ₹1,157.4 | ₹1,157.4 | ₹654.05 | ₹746.7 | 17,70,226 | 84,425 |
| 25 Oct 2022 | ₹294.4 | ₹500.35 | ₹253.8 | ₹499 | 5,05,80,328 | 7,22,125 |
| 27 Oct 2022 | ₹198.75 | ₹327.65 | ₹126.8 | ₹199.85 | 12,31,25,527 | 7,33,650 |