NIFTY BANK 42,000 PE traded across 20 sessions from 28 Dec 2021 to 27 Jan 2022, with a life-high of ₹6,900.9 and a low of ₹3,075. Final close ₹4,050.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Dec 2021 | ₹6,499.95 | ₹6,711 | ₹6,455.45 | ₹6,574.25 | 4,802 | 12,275 |
| 29 Dec 2021 | ₹6,432.25 | ₹6,840 | ₹6,384.3 | ₹6,840 | 3,751 | 16,100 |
| 30 Dec 2021 | ₹6,758.3 | ₹6,900.9 | ₹6,625 | ₹6,635 | 12,052 | 26,750 |
| 3 Jan 2022 | ₹6,166 | ₹6,291.55 | ₹5,320.55 | ₹5,320.55 | 6,076 | 22,300 |
| 4 Jan 2022 | ₹5,300 | ₹5,418.55 | ₹4,974.95 | ₹4,974.95 | 951 | 21,875 |
| 5 Jan 2022 | ₹4,831.35 | ₹4,831.35 | ₹4,108.4 | ₹4,170 | 1,451 | 21,625 |
| 6 Jan 2022 | ₹4,700 | ₹4,754.45 | ₹4,178.75 | ₹4,372.7 | 1,751 | 21,950 |
| 7 Jan 2022 | ₹4,050 | ₹4,470 | ₹3,770 | ₹4,193.15 | 3,551 | 24,975 |
| 10 Jan 2022 | ₹3,756.35 | ₹3,836.95 | ₹3,523.05 | ₹3,523.05 | 3,051 | 26,325 |
| 11 Jan 2022 | ₹3,456.2 | ₹3,694.55 | ₹3,400.15 | ₹3,497.35 | 3,151 | 28,400 |
| 12 Jan 2022 | ₹3,229.35 | ₹3,272.9 | ₹3,075 | ₹3,150 | 4,927 | 30,775 |
| 13 Jan 2022 | ₹3,305.65 | ₹3,449.95 | ₹3,205.9 | ₹3,418.5 | 526 | 31,025 |
| 14 Jan 2022 | ₹3,782.5 | ₹3,820 | ₹3,510 | ₹3,510 | 501 | 31,000 |
| 17 Jan 2022 | ₹3,319.05 | ₹3,732.95 | ₹3,300 | ₹3,637.35 | 5,951 | 33,575 |
| 19 Jan 2022 | ₹3,934.4 | ₹4,090 | ₹3,673.15 | ₹3,809.05 | 8,327 | 28,425 |
| 20 Jan 2022 | ₹3,867.1 | ₹4,246.95 | ₹3,780 | ₹3,988.5 | 1,177 | 27,850 |
| 21 Jan 2022 | ₹4,577.5 | ₹4,701.55 | ₹4,251 | ₹4,701.55 | 1,051 | 27,700 |
| 24 Jan 2022 | ₹4,379.45 | ₹5,546.4 | ₹4,379.45 | ₹5,090.75 | 3,451 | 26,975 |
| 25 Jan 2022 | ₹5,393.15 | ₹5,393.15 | ₹4,233 | ₹4,233 | 6,076 | 24,650 |
| 27 Jan 2022 | ₹4,700 | ₹4,952.2 | ₹3,993.25 | ₹4,050 | 15,501 | 23,475 |