NIFTY BANK 42,000 PE traded across 20 sessions from 27 Sept 2022 to 27 Oct 2022, with a life-high of ₹4,392 and a low of ₹508.05. Final close ₹698.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | ₹3,126.95 | ₹3,630 | ₹2,948.85 | ₹3,340 | 12,426 | 56,150 |
| 28 Sept 2022 | ₹3,950 | ₹4,164.05 | ₹3,521.85 | ₹4,164.05 | 14,126 | 55,275 |
| 29 Sept 2022 | ₹3,710.4 | ₹4,280 | ₹3,594 | ₹4,051.5 | 45,452 | 64,375 |
| 30 Sept 2022 | ₹4,350 | ₹4,392 | ₹3,071.75 | ₹3,200 | 6,802 | 64,275 |
| 3 Oct 2022 | ₹3,500.05 | ₹3,923.25 | ₹3,371.6 | ₹3,873.45 | 7,826 | 60,100 |
| 4 Oct 2022 | ₹3,100 | ₹3,100.25 | ₹2,776.65 | ₹2,782.7 | 2,651 | 59,500 |
| 6 Oct 2022 | ₹2,570 | ₹2,712.2 | ₹2,372.15 | ₹2,712.2 | 6,351 | 59,200 |
| 7 Oct 2022 | ₹2,840.1 | ₹3,085 | ₹2,727.8 | ₹2,727.8 | 1,851 | 58,825 |
| 10 Oct 2022 | ₹3,299.95 | ₹3,313.9 | ₹2,667.05 | ₹2,828.65 | 4,852 | 59,300 |
| 11 Oct 2022 | ₹2,942 | ₹3,247.1 | ₹2,790 | ₹3,247.1 | 1,051 | 59,000 |
| 12 Oct 2022 | ₹3,250 | ₹3,250 | ₹2,772.05 | ₹2,772.05 | 2,426 | 57,800 |
| 13 Oct 2022 | ₹2,940 | ₹3,465.05 | ₹2,882.25 | ₹3,210 | 2,276 | 58,350 |
| 14 Oct 2022 | ₹2,450.05 | ₹2,675 | ₹2,378.75 | ₹2,577.05 | 7,327 | 58,075 |
| 17 Oct 2022 | ₹2,522.4 | ₹2,629 | ₹2,000 | ₹2,000 | 13,652 | 57,125 |
| 18 Oct 2022 | ₹1,703.05 | ₹1,821.25 | ₹1,563.95 | ₹1,679.7 | 22,076 | 60,125 |
| 19 Oct 2022 | ₹1,508.85 | ₹1,770.25 | ₹1,388 | ₹1,591.35 | 42,752 | 63,750 |
| 20 Oct 2022 | ₹1,789.95 | ₹2,100 | ₹1,754.05 | ₹1,774.35 | 24,926 | 60,075 |
| 21 Oct 2022 | ₹1,585 | ₹1,595 | ₹1,035.55 | ₹1,171.65 | 2,81,476 | 70,825 |
| 25 Oct 2022 | ₹644.8 | ₹965.4 | ₹581.5 | ₹958.7 | 22,93,152 | 1,08,475 |
| 27 Oct 2022 | ₹609.05 | ₹825.05 | ₹508.05 | ₹698.9 | 38,37,428 | 51,650 |