NIFTY BANK 40,000 PE traded across 20 sessions from 28 Dec 2021 to 27 Jan 2022, with a life-high of ₹5,027.05 and a low of ₹1,328.45. Final close ₹2,021.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Dec 2021 | ₹4,494.45 | ₹4,728.4 | ₹4,488.5 | ₹4,610 | 9,076 | 2,81,150 |
| 29 Dec 2021 | ₹4,720 | ₹4,900 | ₹4,440 | ₹4,865.7 | 13,001 | 2,91,575 |
| 30 Dec 2021 | ₹5,027.05 | ₹5,027.05 | ₹4,640 | ₹4,695 | 25,877 | 3,12,375 |
| 3 Jan 2022 | ₹4,210.2 | ₹4,316.25 | ₹3,375.05 | ₹3,375.05 | 12,526 | 3,09,900 |
| 4 Jan 2022 | ₹3,304 | ₹3,501 | ₹3,003.9 | ₹3,015.05 | 23,451 | 3,23,150 |
| 5 Jan 2022 | ₹3,086.2 | ₹3,086.2 | ₹2,170.45 | ₹2,339.25 | 56,451 | 3,54,075 |
| 6 Jan 2022 | ₹2,669.9 | ₹2,851.55 | ₹2,242 | ₹2,500 | 13,601 | 3,56,475 |
| 7 Jan 2022 | ₹2,242 | ₹2,491.9 | ₹1,937.15 | ₹2,274.7 | 18,926 | 3,56,950 |
| 10 Jan 2022 | ₹1,900 | ₹2,056.05 | ₹1,688 | ₹1,688.8 | 56,751 | 3,64,700 |
| 11 Jan 2022 | ₹1,734.95 | ₹1,955 | ₹1,591.85 | ₹1,645.75 | 66,151 | 3,61,475 |
| 12 Jan 2022 | ₹1,422.95 | ₹1,498 | ₹1,328.45 | ₹1,401.6 | 78,876 | 3,54,525 |
| 13 Jan 2022 | ₹1,467.85 | ₹1,642.7 | ₹1,417.8 | ₹1,591.8 | 54,727 | 3,60,375 |
| 14 Jan 2022 | ₹1,710 | ₹1,970 | ₹1,575 | ₹1,678.7 | 27,152 | 3,60,850 |
| 17 Jan 2022 | ₹1,725 | ₹1,802.9 | ₹1,426.05 | ₹1,701.85 | 25,551 | 3,60,175 |
| 19 Jan 2022 | ₹1,969.15 | ₹2,160 | ₹1,662.1 | ₹1,850 | 23,676 | 3,59,300 |
| 20 Jan 2022 | ₹1,898.05 | ₹2,315 | ₹1,781.5 | ₹2,007.5 | 34,926 | 3,67,425 |
| 21 Jan 2022 | ₹2,515 | ₹2,707.25 | ₹2,210 | ₹2,259.55 | 28,051 | 3,62,200 |
| 24 Jan 2022 | ₹2,456.95 | ₹3,585.55 | ₹2,308 | ₹3,035.8 | 76,926 | 3,16,100 |
| 25 Jan 2022 | ₹3,461 | ₹3,518 | ₹2,225.75 | ₹2,262.8 | 3,39,076 | 1,85,950 |
| 27 Jan 2022 | ₹2,921 | ₹2,990.25 | ₹1,979.35 | ₹2,021.35 | 72,901 | 1,71,300 |