NIFTY BANK 45,000 PE traded across 20 sessions from 27 Sept 2022 to 27 Oct 2022, with a life-high of ₹7,312.05 and a low of ₹3,550. Final close ₹3,696.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | ₹5,910.8 | ₹6,199 | ₹5,786.4 | ₹6,054.4 | 926 | 16,875 |
| 28 Sept 2022 | ₹6,891.85 | ₹6,990 | ₹6,460 | ₹6,990 | 2,877 | 18,600 |
| 29 Sept 2022 | ₹6,543.65 | ₹7,170 | ₹6,487.95 | ₹6,960 | 9,101 | 26,525 |
| 30 Sept 2022 | ₹7,312.05 | ₹7,312.05 | ₹5,954.45 | ₹6,076.05 | 5,501 | 27,500 |
| 3 Oct 2022 | ₹6,294.85 | ₹6,841.6 | ₹6,175 | ₹6,750 | 4,951 | 27,700 |
| 4 Oct 2022 | ₹5,951.65 | ₹5,960.75 | ₹5,600 | ₹5,650 | 7,326 | 28,100 |
| 6 Oct 2022 | ₹5,450.05 | ₹5,600 | ₹5,386.75 | ₹5,560 | 3,102 | 29,350 |
| 7 Oct 2022 | ₹5,850 | ₹5,975.05 | ₹5,621.15 | ₹5,621.15 | 2,351 | 27,900 |
| 10 Oct 2022 | ₹6,150 | ₹6,150 | ₹5,550 | ₹5,700 | 1,601 | 29,375 |
| 11 Oct 2022 | ₹5,900 | ₹6,178 | ₹5,850 | ₹6,178 | 2,627 | 27,125 |
| 12 Oct 2022 | ₹6,138.9 | ₹6,138.9 | ₹5,690 | ₹5,690 | 526 | 27,275 |
| 13 Oct 2022 | ₹5,894.05 | ₹6,407.6 | ₹5,831.45 | ₹6,160 | 2,051 | 28,100 |
| 14 Oct 2022 | ₹5,400 | ₹5,600.8 | ₹5,330 | ₹5,520 | 8,176 | 25,200 |
| 17 Oct 2022 | ₹5,380 | ₹5,547.45 | ₹4,987.65 | ₹4,987.65 | 3,676 | 27,650 |
| 18 Oct 2022 | ₹4,650 | ₹4,776.5 | ₹4,540 | ₹4,627.75 | 5,526 | 26,675 |
| 19 Oct 2022 | ₹4,460 | ₹4,650 | ₹4,360 | ₹4,550 | 19,376 | 18,825 |
| 20 Oct 2022 | ₹4,860 | ₹5,078.05 | ₹4,737.35 | ₹4,771.1 | 3,201 | 17,625 |
| 21 Oct 2022 | ₹4,500 | ₹4,500 | ₹4,043 | ₹4,141.5 | 8,626 | 15,875 |
| 25 Oct 2022 | ₹3,587.25 | ₹3,899.8 | ₹3,587.25 | ₹3,899.8 | 4,276 | 15,575 |
| 27 Oct 2022 | ₹3,600 | ₹3,804.8 | ₹3,550 | ₹3,696.2 | 23,276 | 10,525 |