NIFTY BANK 43,000 PE traded across 20 sessions from 27 Sept 2022 to 27 Oct 2022, with a life-high of ₹5,350 and a low of ₹1,507.9. Final close ₹1,699.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | ₹3,935.7 | ₹4,516.9 | ₹3,826.95 | ₹4,252.35 | 1,876 | 19,250 |
| 28 Sept 2022 | ₹4,800 | ₹5,131 | ₹4,430 | ₹5,131 | 2,09,051 | 2,20,225 |
| 29 Sept 2022 | ₹4,641.25 | ₹5,204 | ₹4,539.95 | ₹5,038.85 | 3,54,877 | 5,57,675 |
| 30 Sept 2022 | ₹5,300 | ₹5,350 | ₹4,000 | ₹4,049.45 | 56,677 | 5,34,775 |
| 3 Oct 2022 | ₹4,439.05 | ₹4,819.3 | ₹4,311.15 | ₹4,810.9 | 22,628 | 5,29,200 |
| 4 Oct 2022 | ₹4,100 | ₹4,100 | ₹3,671.55 | ₹3,699.65 | 36,401 | 5,22,350 |
| 6 Oct 2022 | ₹3,418.35 | ₹3,621.65 | ₹3,260.65 | ₹3,621.65 | 21,776 | 5,15,600 |
| 7 Oct 2022 | ₹3,851.75 | ₹4,068.7 | ₹3,626 | ₹3,672.3 | 13,927 | 5,18,050 |
| 10 Oct 2022 | ₹4,224.95 | ₹4,356.15 | ₹3,545.5 | ₹3,745 | 25,827 | 5,29,850 |
| 11 Oct 2022 | ₹3,911.55 | ₹4,239.85 | ₹3,720.3 | ₹4,233.15 | 2,501 | 5,29,700 |
| 12 Oct 2022 | ₹4,021.75 | ₹4,187.3 | ₹3,721.5 | ₹3,721.5 | 8,101 | 5,29,525 |
| 13 Oct 2022 | ₹3,877.25 | ₹4,337.4 | ₹3,826.75 | ₹4,208.75 | 2,826 | 5,30,050 |
| 14 Oct 2022 | ₹3,418.65 | ₹3,650.5 | ₹3,323 | ₹3,545 | 7,876 | 5,29,025 |
| 17 Oct 2022 | ₹3,467 | ₹3,695 | ₹2,957.15 | ₹2,957.15 | 85,351 | 4,55,375 |
| 18 Oct 2022 | ₹2,637.7 | ₹2,725 | ₹2,510.9 | ₹2,628 | 96,752 | 3,72,850 |
| 19 Oct 2022 | ₹2,472.15 | ₹2,741.85 | ₹2,356.95 | ₹2,565.15 | 99,276 | 2,81,550 |
| 20 Oct 2022 | ₹2,880 | ₹3,077.55 | ₹2,752.5 | ₹2,763.85 | 90,801 | 2,17,025 |
| 21 Oct 2022 | ₹2,550.3 | ₹2,579.65 | ₹1,995 | ₹2,166.55 | 2,10,226 | 1,47,775 |
| 25 Oct 2022 | ₹1,602.8 | ₹1,962.6 | ₹1,554.95 | ₹1,962.6 | 57,152 | 1,47,275 |
| 27 Oct 2022 | ₹1,590.6 | ₹1,815.25 | ₹1,507.9 | ₹1,699.9 | 44,052 | 1,31,050 |