NIFTY BANK 39,500 PE traded across 20 sessions from 28 Dec 2021 to 27 Jan 2022, with a life-high of ₹4,400 and a low of ₹1,007.45. Final close ₹1,525.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Dec 2021 | ₹4,081.25 | ₹4,225 | ₹4,040 | ₹4,120 | 626 | 4,525 |
| 29 Dec 2021 | ₹4,075 | ₹4,200 | ₹4,060 | ₹4,200 | 1,376 | 5,675 |
| 30 Dec 2021 | ₹4,390 | ₹4,400 | ₹4,175.7 | ₹4,207.95 | 4,402 | 9,700 |
| 3 Jan 2022 | ₹3,795.05 | ₹3,798.45 | ₹2,950.45 | ₹2,950.45 | 4,077 | 10,775 |
| 4 Jan 2022 | ₹2,825 | ₹3,035.15 | ₹2,550 | ₹2,550 | 1,551 | 10,325 |
| 5 Jan 2022 | ₹2,529.2 | ₹2,529.2 | ₹1,785.15 | ₹1,915 | 10,777 | 13,350 |
| 6 Jan 2022 | ₹2,235 | ₹2,402.35 | ₹1,850 | ₹2,067.35 | 4,326 | 13,675 |
| 7 Jan 2022 | ₹1,795.95 | ₹2,027 | ₹1,536.95 | ₹1,806.35 | 15,727 | 19,375 |
| 10 Jan 2022 | ₹1,502.95 | ₹1,676.55 | ₹1,320 | ₹1,320 | 26,176 | 17,025 |
| 11 Jan 2022 | ₹1,353.05 | ₹1,570 | ₹1,243.4 | ₹1,279.35 | 22,601 | 23,125 |
| 12 Jan 2022 | ₹1,071.15 | ₹1,194.95 | ₹1,007.45 | ₹1,076.95 | 33,751 | 29,500 |
| 13 Jan 2022 | ₹1,100 | ₹1,259.8 | ₹1,062.95 | ₹1,208.4 | 18,026 | 30,575 |
| 14 Jan 2022 | ₹1,447.15 | ₹1,544.85 | ₹1,189.95 | ₹1,272.25 | 10,051 | 30,450 |
| 17 Jan 2022 | ₹1,163.05 | ₹1,392.15 | ₹1,045.55 | ₹1,271.05 | 24,151 | 34,825 |
| 19 Jan 2022 | ₹1,499.95 | ₹1,748.8 | ₹1,235.35 | ₹1,391.25 | 24,727 | 36,525 |
| 20 Jan 2022 | ₹1,431.05 | ₹1,840 | ₹1,321.5 | ₹1,537.95 | 18,726 | 38,475 |
| 21 Jan 2022 | ₹1,999.9 | ₹2,190 | ₹1,730.1 | ₹1,777.15 | 32,901 | 26,250 |
| 24 Jan 2022 | ₹1,950.4 | ₹3,090.9 | ₹1,847.2 | ₹2,646.5 | 26,526 | 21,200 |
| 25 Jan 2022 | ₹2,897.7 | ₹2,991.1 | ₹1,709.6 | ₹1,772.4 | 11,426 | 19,150 |
| 27 Jan 2022 | ₹2,368.95 | ₹2,470.8 | ₹1,461.5 | ₹1,525.4 | 12,152 | 18,725 |