NIFTY BANK 39,000 PE traded across 20 sessions from 28 Dec 2021 to 27 Jan 2022, with a life-high of ₹3,976 and a low of ₹724.15. Final close ₹1,015.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Dec 2021 | ₹3,559 | ₹3,755 | ₹3,550 | ₹3,704.15 | 5,126 | 21,625 |
| 29 Dec 2021 | ₹3,600.1 | ₹3,900 | ₹3,475 | ₹3,877.7 | 21,126 | 36,575 |
| 30 Dec 2021 | ₹3,864 | ₹3,976 | ₹3,680 | ₹3,720 | 14,252 | 49,650 |
| 3 Jan 2022 | ₹3,308.45 | ₹3,353.3 | ₹2,456.85 | ₹2,456.85 | 8,451 | 48,725 |
| 4 Jan 2022 | ₹2,471.2 | ₹2,554.4 | ₹2,100.15 | ₹2,118.05 | 8,851 | 50,800 |
| 5 Jan 2022 | ₹2,069.95 | ₹2,071.8 | ₹1,400.1 | ₹1,515.4 | 60,002 | 54,575 |
| 6 Jan 2022 | ₹1,704.95 | ₹1,988.6 | ₹1,430 | ₹1,670 | 26,626 | 54,625 |
| 7 Jan 2022 | ₹1,483.05 | ₹1,724.35 | ₹1,186.15 | ₹1,460.1 | 76,477 | 53,450 |
| 10 Jan 2022 | ₹1,210 | ₹1,306.2 | ₹994.6 | ₹995 | 93,651 | 62,050 |
| 11 Jan 2022 | ₹994.05 | ₹1,210 | ₹929.1 | ₹960 | 1,22,152 | 76,700 |
| 12 Jan 2022 | ₹803 | ₹849.75 | ₹730 | ₹774 | 3,84,402 | 1,12,800 |
| 13 Jan 2022 | ₹781.75 | ₹930.9 | ₹769 | ₹882.5 | 2,11,577 | 1,18,050 |
| 14 Jan 2022 | ₹939.95 | ₹1,163.05 | ₹850 | ₹917.9 | 1,50,802 | 1,17,425 |
| 17 Jan 2022 | ₹1,014.75 | ₹1,027.1 | ₹724.15 | ₹923.5 | 1,83,702 | 1,22,025 |
| 19 Jan 2022 | ₹1,049.55 | ₹1,280 | ₹860 | ₹977.6 | 1,94,078 | 1,38,225 |
| 20 Jan 2022 | ₹1,042.5 | ₹1,383.8 | ₹914.05 | ₹1,117.65 | 2,08,177 | 1,68,350 |
| 21 Jan 2022 | ₹1,496.35 | ₹1,744.95 | ₹1,265.6 | ₹1,300 | 1,18,827 | 1,30,550 |
| 24 Jan 2022 | ₹1,425.5 | ₹2,596.8 | ₹1,340.4 | ₹2,149.7 | 1,24,077 | 99,900 |
| 25 Jan 2022 | ₹2,412.9 | ₹2,522.65 | ₹1,205 | ₹1,265.35 | 61,351 | 83,675 |
| 27 Jan 2022 | ₹1,867.95 | ₹1,981.65 | ₹970.9 | ₹1,015.8 | 1,24,702 | 53,825 |